Mercado fechará em 2 mins

Equifax Inc. (EFX)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
243,17-3,82 (-1,55%)
A partir de 03:58PM EDT. Mercado aberto.
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 EDT190.0072.3055.1058.600.00-131198.58%
EFX240419C001950002023-10-20 2:06PM EDT195.009.6022.5023.200.00-16570.00%
EFX240419C002000002024-02-05 11:41AM EDT200.0047.3965.0068.700.00-413408.79%
EFX240419C002100002024-04-12 3:45PM EDT210.0036.6031.9033.500.00-110572.66%
EFX240419C002200002024-03-14 1:58PM EDT220.0039.3527.1029.200.00-2024125.27%
EFX240419C002300002024-02-08 3:30PM EDT230.0029.3040.5044.100.00-416321.75%
EFX240419C002400002024-04-15 2:10PM EDT240.008.909.009.60-2.20-19.82%433267.48%
EFX240419C002500002024-04-15 3:02PM EDT250.004.604.605.20-0.90-16.36%129368.16%
EFX240419C002600002024-04-15 1:10PM EDT260.002.552.102.50-0.95-27.14%725568.77%
EFX240419C002700002024-04-12 12:44PM EDT270.000.900.751.10-0.25-21.74%720368.51%
EFX240419C002800002024-04-11 11:52AM EDT280.000.800.000.650.00-1520668.26%
EFX240419C002900002024-04-11 10:37AM EDT290.000.340.050.550.00-55380.57%
EFX240419C003000002024-04-11 10:39AM EDT300.000.150.000.200.00-102479.10%
EFX240419C003100002024-03-11 3:52PM EDT310.000.650.001.300.00-15119.82%
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 EDT85.000.100.002.150.00-36492.09%
EFX240419P000900002024-03-01 4:06PM EDT90.000.100.002.150.00-22467.38%
EFX240419P001200002023-08-28 12:58PM EDT120.000.851.201.450.00--3357.52%
EFX240419P001350002023-10-04 10:41AM EDT135.003.101.501.700.00--6317.29%
EFX240419P001400002023-10-24 1:57PM EDT140.005.200.350.950.00-13252.54%
EFX240419P001450002023-12-01 3:33PM EDT145.000.650.001.600.00-211247.46%
EFX240419P001500002024-02-07 10:53AM EDT150.000.200.000.750.00-283205.18%
EFX240419P001550002023-09-21 11:53AM EDT155.004.706.006.400.00--20366.26%
EFX240419P001600002023-11-22 3:35PM EDT160.001.500.201.400.00-1548206.45%
EFX240419P001650002024-04-15 11:43AM EDT165.000.050.000.75-0.05-50.00%440169.14%
EFX240419P001700002024-04-12 10:47AM EDT170.000.060.000.500.00-313148.05%
EFX240419P001750002024-04-08 3:46PM EDT175.000.050.000.150.00-216116.80%
EFX240419P001800002024-01-03 4:44PM EDT180.001.440.200.950.00-110146.58%
EFX240419P001850002024-03-21 2:13PM EDT185.000.150.000.500.00-26117.19%
EFX240419P001900002024-01-10 12:39PM EDT190.001.340.150.750.00-123118.65%
EFX240419P001950002023-12-07 1:55PM EDT195.004.502.402.700.00-716163.28%
EFX240419P002000002024-04-12 1:13PM EDT200.000.400.000.500.00-21087.89%
EFX240419P002100002024-04-15 3:30PM EDT210.000.580.400.65-0.17-22.67%86779.79%
EFX240419P002200002024-04-15 3:27PM EDT220.001.601.101.55+1.25+357.14%315375.73%
EFX240419P002300002024-04-15 3:36PM EDT230.003.303.303.60+1.08+48.65%274976.56%
EFX240419P002400002024-04-15 3:43PM EDT240.007.307.307.50+2.30+46.00%4003578.88%
EFX240419P002500002024-04-15 3:12PM EDT250.0012.9012.6013.10+4.10+46.59%54917478.44%
EFX240419P002600002024-04-15 2:07PM EDT260.0020.1419.8020.60+2.64+15.09%39270181.01%
EFX240419P002700002024-04-10 9:57AM EDT270.0019.0228.3029.700.00-12017788.57%
EFX240419P002800002024-03-28 10:10AM EDT280.0016.8037.5040.100.00-75195104.54%
EFX240419P003500002024-02-08 10:32AM EDT350.00101.5078.3081.300.00--00.00%