Mercado fechado
BOVESPA
127.492,49 +1.538,40 (+1,22%) MERVAL
1.542.021,75 +3.741,75 (+0,24%) MXX
52.819,58 -112,29 (-0,21%) PETROLEO CRU
76,44 -1,84 (-2,35%) OURO
2.385,70 +32,20 (+1,37%) Bitcoin USD
68.185,31 +1.200,62 (+1,79%)
Equifax Inc. (EFX)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara18 de outubro de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| EFX241018C00170000 | 2024-04-18 10:06AM EDT | 170.00 | 57.70 | 80.40 | 85.00 | 0.00 | - | - | 1 | 0.00% |
| EFX241018C00185000 | 2024-05-16 10:06AM EDT | 185.00 | 69.90 | 60.50 | 63.60 | 0.00 | - | - | 16 | 0.00% |
| EFX241018C00190000 | 2024-05-16 10:06AM EDT | 190.00 | 65.60 | 55.80 | 58.40 | 0.00 | - | - | 10 | 0.00% |
| EFX241018C00200000 | 2024-06-12 9:56AM EDT | 200.00 | 56.50 | 61.20 | 64.20 | 0.00 | - | 1 | 23 | 0.00% |
| EFX241018C00210000 | 2024-07-17 9:32AM EDT | 210.00 | 55.47 | 63.00 | 67.40 | 0.00 | - | 24 | 78 | 55.70% |
| EFX241018C00220000 | 2024-04-29 11:24AM EDT | 220.00 | 23.50 | 25.30 | 26.00 | 0.00 | - | 10 | 26 | 0.00% |
| EFX241018C00230000 | 2024-06-27 3:25PM EDT | 230.00 | 23.00 | 44.70 | 48.80 | 0.00 | - | 1 | 26 | 45.76% |
| EFX241018C00240000 | 2024-07-02 1:01PM EDT | 240.00 | 16.90 | 36.70 | 40.50 | 0.00 | - | 1 | 87 | 42.82% |
| EFX241018C00250000 | 2024-07-18 12:48PM EDT | 250.00 | 30.66 | 28.60 | 31.40 | 0.00 | - | 44 | 221 | 37.19% |
| EFX241018C00260000 | 2024-07-23 2:53PM EDT | 260.00 | 20.60 | 22.30 | 25.20 | 0.00 | - | 3 | 257 | 36.89% |
| EFX241018C00270000 | 2024-07-24 3:13PM EDT | 270.00 | 13.70 | 18.00 | 18.60 | 0.00 | - | 1 | 68 | 34.21% |
| EFX241018C00280000 | 2024-07-24 10:13AM EDT | 280.00 | 12.90 | 13.20 | 13.70 | +3.90 | +43.33% | 1 | 33 | 33.22% |
| EFX241018C00290000 | 2024-07-24 10:14AM EDT | 290.00 | 9.17 | 9.40 | 9.90 | +2.97 | +47.90% | 1 | 27 | 32.67% |
| EFX241018C00300000 | 2024-07-24 10:17AM EDT | 300.00 | 3.90 | 6.40 | 7.00 | 0.00 | - | 4 | 49 | 32.31% |
| EFX241018C00310000 | 2024-07-23 11:39AM EDT | 310.00 | 3.50 | 3.10 | 4.90 | 0.00 | - | 28 | 78 | 32.20% |
| EFX241018C00320000 | 2024-07-18 11:49AM EDT | 320.00 | 3.44 | 2.60 | 4.70 | 0.00 | - | 3 | 10 | 36.05% |
| EFX241018C00330000 | 2024-02-23 2:29PM EDT | 330.00 | 6.20 | 6.10 | 7.20 | 0.00 | - | 1 | 1 | 46.88% |
| EFX241018C00360000 | 2024-05-21 10:50AM EDT | 360.00 | 0.26 | 0.10 | 2.50 | 0.00 | - | 8 | 6 | 42.77% |
| EFX241018C00370000 | 2024-07-18 10:58AM EDT | 370.00 | 0.75 | 0.20 | 1.75 | 0.00 | - | 1 | 1 | 42.08% |
| EFX241018C00380000 | 2024-07-25 12:21PM EDT | 380.00 | 0.40 | 0.10 | 0.70 | 0.00 | - | 1 | 16 | 37.50% |
| EFX241018C00390000 | 2024-06-04 10:16AM EDT | 390.00 | 0.55 | 0.00 | 2.25 | 0.00 | - | 4 | 13 | 50.02% |
| EFX241018C00400000 | 2024-06-04 10:09AM EDT | 400.00 | 0.25 | 0.00 | 1.40 | 0.00 | - | 2 | 0 | 47.64% |
Opções de vendapara18 de outubro de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| EFX241018P00130000 | 2024-04-18 12:10PM EDT | 130.00 | 0.60 | 0.05 | 2.20 | 0.00 | - | - | 2 | 86.01% |
| EFX241018P00135000 | 2024-05-09 11:22AM EDT | 135.00 | 0.30 | 0.05 | 2.30 | 0.00 | - | 1 | 1 | 82.74% |
| EFX241018P00145000 | 2024-04-22 12:44PM EDT | 145.00 | 1.14 | 0.25 | 0.60 | 0.00 | - | - | 8 | 63.38% |
| EFX241018P00150000 | 2024-04-29 3:18PM EDT | 150.00 | 0.90 | 0.30 | 0.70 | 0.00 | - | 6 | 8 | 61.84% |
| EFX241018P00160000 | 2024-07-22 10:43AM EDT | 160.00 | 0.26 | 0.00 | 2.30 | 0.00 | - | 1 | 10 | 64.65% |
| EFX241018P00165000 | 2024-06-26 1:40PM EDT | 165.00 | 0.80 | 0.00 | 2.35 | 0.00 | - | - | 1 | 61.67% |
| EFX241018P00170000 | 2024-05-09 11:22AM EDT | 170.00 | 1.30 | 1.15 | 1.50 | 0.00 | - | 1 | 4 | 59.96% |
| EFX241018P00175000 | 2024-06-26 1:39PM EDT | 175.00 | 1.22 | 0.00 | 1.75 | 0.00 | - | 1 | 7 | 52.34% |
| EFX241018P00180000 | 2024-07-24 3:50PM EDT | 180.00 | 0.60 | 0.10 | 0.75 | 0.00 | - | 1 | 30 | 48.07% |
| EFX241018P00185000 | 2024-07-17 9:40AM EDT | 185.00 | 0.57 | 0.00 | 0.95 | 0.00 | - | 1 | 15 | 47.41% |
| EFX241018P00190000 | 2024-07-25 9:49AM EDT | 190.00 | 0.50 | 0.20 | 0.80 | 0.00 | - | 3 | 1 | 43.16% |
| EFX241018P00195000 | 2024-07-18 3:12PM EDT | 195.00 | 0.70 | 0.15 | 0.90 | 0.00 | - | 1 | 2 | 41.46% |
| EFX241018P00200000 | 2024-07-26 1:39PM EDT | 200.00 | 0.60 | 0.25 | 1.00 | +0.10 | +20.00% | 1 | 12 | 39.65% |
| EFX241018P00210000 | 2024-07-22 1:58PM EDT | 210.00 | 0.97 | 0.55 | 1.95 | 0.00 | - | 2 | 10 | 40.29% |
| EFX241018P00220000 | 2024-07-18 12:38PM EDT | 220.00 | 1.46 | 1.05 | 2.50 | 0.00 | - | 20 | 50 | 37.10% |
| EFX241018P00230000 | 2024-07-18 11:49AM EDT | 230.00 | 2.26 | 1.30 | 3.90 | 0.00 | - | 2 | 98 | 36.24% |
| EFX241018P00240000 | 2024-07-25 1:03PM EDT | 240.00 | 3.85 | 3.80 | 4.50 | 0.00 | - | 5 | 183 | 31.64% |
| EFX241018P00250000 | 2024-07-24 2:59PM EDT | 250.00 | 8.30 | 5.00 | 6.80 | 0.00 | - | 1 | 49 | 30.64% |
| EFX241018P00260000 | 2024-07-18 9:44AM EDT | 260.00 | 10.60 | 7.90 | 10.20 | 0.00 | - | 1 | 16 | 30.23% |
| EFX241018P00270000 | 2024-07-24 3:27PM EDT | 270.00 | 17.50 | 13.10 | 13.80 | 0.00 | - | 1 | 5 | 28.30% |
| EFX241018P00280000 | 2024-07-26 3:24PM EDT | 280.00 | 18.90 | 18.50 | 18.90 | +1.80 | +10.53% | 1 | 5 | 27.29% |
| EFX241018P00290000 | 2024-07-18 10:43AM EDT | 290.00 | 22.70 | 24.30 | 25.40 | 0.00 | - | 12 | 13 | 26.97% |
| EFX241018P00300000 | 2024-05-16 10:06AM EDT | 300.00 | 51.00 | 57.40 | 60.50 | 0.00 | - | - | 0 | 79.82% |
© 2024 Yahoo. Todos os direitos reservados.