Mercado fechará em 9 mins

Equifax Inc. (EFX)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
199,66-2,59 (-1,28%)
A partir de 01:51PM EST. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara16 de dezembro de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
EFX221216C001050002022-02-28 11:14AM EST105.00117.89133.00137.700.00--1724.68%
EFX221216C001300002022-10-12 8:32AM EST130.0035.800.000.000.00--00.00%
EFX221216C001400002022-11-28 12:44PM EST140.0051.6058.7061.000.00-12483.59%
EFX221216C001450002022-11-08 3:55PM EST145.0023.3053.3055.300.00-5594.34%
EFX221216C001500002022-11-10 2:00PM EST150.0035.5048.5050.600.00-12093.41%
EFX221216C001550002022-11-10 10:17AM EST155.0028.0043.5045.600.00-11984.67%
EFX221216C001600002022-11-08 1:11PM EST160.0012.1138.8040.000.00-12661.43%
EFX221216C001650002022-11-28 12:43PM EST165.0028.3034.2035.800.00-13754.20%
EFX221216C001700002022-12-01 11:47AM EST170.0031.0529.2030.800.00-151,01462.55%
EFX221216C001750002022-12-01 1:40PM EST175.0027.6525.0025.900.00-1697055.32%
EFX221216C001800002022-11-30 2:14PM EST180.0014.3820.2021.100.00-42648.93%
EFX221216C001850002022-11-30 2:53PM EST185.0011.9015.8016.900.00-14147.33%
EFX221216C001900002022-12-01 3:59PM EST190.0014.0011.7012.200.00-65939.40%
EFX221216C001950002022-12-02 1:21PM EST195.008.218.108.40-1.32-13.85%1419136.16%
EFX221216C002000002022-12-02 11:58AM EST200.005.005.205.60-2.00-28.57%3182735.68%
EFX221216C002100002022-12-02 1:10PM EST210.001.601.451.75-0.80-33.33%51,02532.74%
EFX221216C002200002022-11-28 10:10AM EST220.000.550.250.450.00-29632.81%
EFX221216C002300002022-11-21 9:44AM EST230.000.500.000.750.00-519649.17%
EFX221216C002400002022-11-14 12:40PM EST240.000.330.000.750.00-217451.95%
EFX221216C002500002022-09-12 1:07PM EST250.000.700.000.750.00-116060.94%
EFX221216C002600002022-06-23 8:57AM EST260.001.101.002.600.00-143496.26%
EFX221216C002700002022-11-17 2:35PM EST270.000.160.000.300.00-102267.38%
EFX221216C002800002022-10-28 11:38AM EST280.001.100.000.400.00-1077.15%
EFX221216C002900002022-11-16 9:32AM EST290.000.050.000.050.00-48266.02%
EFX221216C003000002022-02-25 11:49AM EST300.004.396.007.000.00-432185.86%
EFX221216C003100002022-10-26 11:38AM EST310.000.050.000.100.00-16081.64%
EFX221216C003200002022-08-18 10:45AM EST320.000.200.002.150.00-1100132.52%
EFX221216C003300002021-12-31 12:44PM EST330.0020.483.606.100.00-75195.04%
EFX221216C003400002022-02-28 3:53PM EST340.002.602.053.800.00-177178.61%
EFX221216C003500002021-12-21 12:00PM EST350.0013.102.605.000.00--3197.36%
EFX221216C003600002022-04-08 8:30AM EST360.001.050.002.050.00-15156.15%
EFX221216C003800002022-04-08 8:30AM EST380.000.750.001.950.00-11165.82%
EFX221216C004300002022-03-13 11:00PM EST430.001.000.000.000.00--050.00%
EFX221216C004400002022-03-23 8:30AM EST440.000.650.000.000.00-1750.00%
Opções de vendapara16 de dezembro de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
EFX221216P000900002022-07-19 8:30AM EST90.000.450.000.000.00--150.00%
EFX221216P000950002022-09-08 12:06PM EST95.000.250.052.250.00-20218.16%
EFX221216P001000002022-06-03 11:33AM EST100.000.950.052.850.00-11214.94%
EFX221216P001050002022-04-17 11:10PM EST105.001.201.003.700.00--1225.44%
EFX221216P001100002022-10-19 10:52AM EST110.000.650.000.150.00--10118.36%
EFX221216P001150002022-11-10 1:19PM EST115.000.360.002.150.00-277166.21%
EFX221216P001200002022-11-18 12:07PM EST120.000.050.000.050.00-21091.41%
EFX221216P001250002022-09-23 11:19AM EST125.001.401.702.000.00-12163.55%
EFX221216P001300002022-10-27 9:05AM EST130.001.050.000.150.00-1087.89%
EFX221216P001350002022-11-03 10:17AM EST135.001.550.001.950.00-23121.92%
EFX221216P001400002022-11-17 12:31PM EST140.000.150.000.000.00-21150.00%
EFX221216P001450002022-11-11 10:47AM EST145.000.420.002.150.00-5322105.57%
EFX221216P001500002022-11-16 10:22AM EST150.000.100.000.650.00-53475.83%
EFX221216P001550002022-11-16 1:55PM EST155.000.330.000.450.00-15164.26%
EFX221216P001600002022-11-30 9:59AM EST160.000.300.002.200.00-118579.22%
EFX221216P001650002022-12-01 12:38PM EST165.000.100.000.750.00-426155.42%
EFX221216P001700002022-11-29 1:37PM EST170.000.900.000.000.00-412912.50%
EFX221216P001750002022-12-01 12:38PM EST175.000.350.250.350.00-8,2126,46140.48%
EFX221216P001800002022-11-29 1:26PM EST180.002.550.500.650.00-318038.77%
EFX221216P001850002022-12-01 12:02PM EST185.001.050.951.100.00-108036.33%
EFX221216P001900002022-12-02 1:18PM EST190.001.961.752.00+0.31+18.79%1658835.19%
EFX221216P001950002022-12-02 11:15AM EST195.004.003.103.50+0.90+29.03%1511334.61%
EFX221216P002000002022-12-02 11:57AM EST200.006.105.205.60+1.39+29.51%337633.62%
EFX221216P002100002022-11-18 9:39AM EST210.0012.8511.3011.900.00-16531.23%
EFX221216P002200002022-08-10 12:19PM EST220.0016.1025.2026.800.00-14479.47%
EFX221216P002300002022-08-11 2:47PM EST230.0022.6533.5035.700.00-14784.97%
EFX221216P002400002022-11-22 2:54PM EST240.0045.5039.7042.300.00-113758.33%
EFX221216P002500002022-11-22 2:54PM EST250.0055.6949.6052.300.00-233166.97%
EFX221216P002600002022-11-22 2:54PM EST260.0064.5059.5062.300.00-112674.71%
EFX221216P002700002022-11-22 2:54PM EST270.0076.4069.2072.200.00-121677.00%
EFX221216P002800002022-11-22 2:54PM EST280.0083.9079.3082.200.00-111086.23%
EFX221216P002900002021-12-30 1:39PM EST290.0033.7065.1068.800.00-150.00%
EFX221216P003000002022-01-12 11:00AM EST300.0055.3074.2077.600.00-11460.00%
EFX221216P003100002021-12-16 1:56PM EST310.0046.9070.1073.900.00-50990.00%
EFX221216P003200002021-12-16 1:55PM EST320.0053.1078.4082.100.00-23320.00%
EFX221216P003500002022-08-02 2:11PM EST350.00142.90160.70163.300.00--0273.73%
EFX221216P003600002022-08-02 2:11PM EST360.00152.50171.00173.800.00--0284.81%
EFX221216P004400002022-08-02 2:11PM EST440.00232.70250.30253.400.00--0333.34%