Mercado fechado

Equifax Inc. (EFX)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
237,68-0,89 (-0,37%)
No fechamento: 04:00PM EDT
215,00 -22,68 (-9,54%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara19 de abril de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
EFX240419C001450002023-11-02 3:03PM EDT145.0039.0077.7082.500.00-510.00%
EFX240419C001500002023-10-26 10:22AM EDT150.0027.1062.5067.000.00-1500.00%
EFX240419C001600002023-11-02 12:48PM EDT160.0026.5063.7068.400.00-5440.00%
EFX240419C001650002023-11-10 11:47AM EDT165.0026.4065.0069.500.00-110.00%
EFX240419C001700002023-10-31 12:18PM EDT170.0016.7052.4054.300.00-380.00%
EFX240419C001750002023-10-23 11:24AM EDT175.0019.4042.6043.100.00-23270.00%
EFX240419C001800002023-10-23 11:16AM EDT180.0016.6038.2039.000.00-4190.00%
EFX240419C001850002023-10-23 11:16AM EDT185.0014.1034.1035.300.00-570.00%
EFX240419C001900002024-03-14 9:44AM EDT190.0072.3055.1058.600.00-131422.31%
EFX240419C001950002023-10-20 2:06PM EDT195.009.6022.5023.200.00-16570.00%
EFX240419C002000002024-02-05 11:41AM EDT200.0047.3965.0068.700.00-413714.84%
EFX240419C002100002024-04-12 3:45PM EDT210.0036.6026.4031.000.00-1105130.47%
EFX240419C002200002024-03-14 1:58PM EDT220.0039.3527.1029.200.00-2024266.04%
EFX240419C002300002024-04-17 12:48PM EDT230.0014.7311.6013.00+0.53+3.73%219114.01%
EFX240419C002400002024-04-17 3:56PM EDT240.007.266.808.90-0.84-10.37%17992127.10%
EFX240419C002500002024-04-17 3:59PM EDT250.003.603.405.60-0.90-20.00%57397130.66%
EFX240419C002600002024-04-17 3:59PM EDT260.001.551.151.95-0.35-18.42%164257114.11%
EFX240419C002700002024-04-17 3:59PM EDT270.000.500.500.65-0.33-39.76%134232112.50%
EFX240419C002800002024-04-17 3:59PM EDT280.000.210.150.30-0.20-48.78%68208114.84%
EFX240419C002900002024-04-17 10:33AM EDT290.000.100.000.10-0.24-70.59%2353109.77%
EFX240419C003000002024-04-11 10:39AM EDT300.000.150.000.100.00-1024125.78%
EFX240419C003100002024-03-11 3:52PM EDT310.000.650.001.300.00-15204.20%
Opções de vendapara19 de abril de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
EFX240419P000850002024-02-27 12:13PM EDT85.000.100.002.150.00-36765.63%
EFX240419P000900002024-03-01 4:06PM EDT90.000.100.002.150.00-22726.37%
EFX240419P001200002023-08-28 12:58PM EDT120.000.851.201.450.00--3551.76%
EFX240419P001350002023-10-04 10:41AM EDT135.003.101.501.700.00--6487.31%
EFX240419P001400002023-10-24 1:57PM EDT140.005.200.350.950.00-13386.33%
EFX240419P001450002023-12-01 3:33PM EDT145.000.650.001.600.00-211377.93%
EFX240419P001500002024-02-07 10:53AM EDT150.000.200.000.750.00-283311.91%
EFX240419P001550002023-09-21 11:53AM EDT155.004.706.006.400.00--20561.28%
EFX240419P001600002023-11-22 3:35PM EDT160.001.500.201.400.00-1548312.50%
EFX240419P001650002024-04-17 12:48PM EDT165.000.030.000.05-0.02-40.00%548179.69%
EFX240419P001700002024-04-17 2:18PM EDT170.000.050.000.10-0.01-16.67%1713179.69%
EFX240419P001750002024-04-17 3:52PM EDT175.000.100.000.10+0.06+150.00%2327165.63%
EFX240419P001800002024-04-17 12:47PM EDT180.000.100.200.15-1.34-93.06%110178.52%
EFX240419P001850002024-04-16 12:35PM EDT185.000.100.002.200.00-27229.39%
EFX240419P001900002024-04-17 3:40PM EDT190.000.110.000.30-1.23-91.79%323144.53%
EFX240419P001950002024-04-17 3:18PM EDT195.000.100.050.80-4.40-97.78%116155.08%
EFX240419P002000002024-04-17 3:59PM EDT200.000.250.200.25-0.15-37.50%12910123.24%
EFX240419P002100002024-04-17 3:59PM EDT210.000.600.550.60-0.04-6.25%13486113.09%
EFX240419P002200002024-04-17 3:58PM EDT220.001.751.502.30+0.01+0.57%18973114.45%
EFX240419P002300002024-04-17 3:59PM EDT230.004.304.206.40+0.49+12.86%22952124.59%
EFX240419P002400002024-04-17 3:57PM EDT240.009.008.809.30+0.80+9.76%583485111.13%
EFX240419P002500002024-04-17 3:26PM EDT250.0015.0214.7015.90-0.38-2.47%91675105.66%
EFX240419P002600002024-04-17 3:50PM EDT260.0022.1921.7025.70+0.49+2.26%18520109.96%
EFX240419P002700002024-04-17 3:36PM EDT270.0030.6030.9034.600.00-7177105.76%
EFX240419P002800002024-03-28 10:10AM EDT280.0016.8040.0044.600.00-75195192.53%
EFX240419P003500002024-02-08 10:32AM EDT350.00101.5078.3081.300.00--00.00%