Mercado fechado
BOVESPA
99.670,47 +841,20 (+0,85%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.851,42 +80,30 (+0,15%) PETROLEO CRU
72,80 -0,01 (-0,01%) OURO
1.957,90 +4,10 (+0,21%) Bitcoin USD
27.172,81 -914,54 (-3,26%)
Equifax Inc. (EFX)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara21 de abril de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EFX230421C00095000 | 2023-01-26 4:55PM EDT | 95.00 | 122.57 | 103.80 | 107.50 | 0.00 | - | 2 | 2 | 204.96% |
| EFX230421C00150000 | 2022-10-20 3:57PM EDT | 150.00 | 18.30 | 55.90 | 57.20 | 0.00 | - | - | 2 | 143.07% |
| EFX230421C00160000 | 2022-11-02 1:40PM EDT | 160.00 | 20.86 | 47.10 | 49.90 | 0.00 | - | 1 | 17 | 134.64% |
| EFX230421C00165000 | 2023-02-13 10:30AM EDT | 165.00 | 44.17 | 32.50 | 35.00 | 0.00 | - | 1 | 211 | 52.20% |
| EFX230421C00170000 | 2022-11-09 11:45AM EDT | 170.00 | 16.20 | 36.50 | 38.70 | 0.00 | - | 1 | 7 | 107.79% |
| EFX230421C00175000 | 2023-03-14 10:40AM EDT | 175.00 | 28.50 | 23.40 | 26.20 | 0.00 | - | 1 | 8 | 58.40% |
| EFX230421C00180000 | 2022-12-14 11:50AM EDT | 180.00 | 39.95 | 41.60 | 43.50 | 0.00 | - | 4 | 2 | 165.67% |
| EFX230421C00185000 | 2023-03-27 12:25PM EDT | 185.00 | 17.29 | 16.50 | 17.40 | +2.29 | +15.27% | 1 | 16 | 48.41% |
| EFX230421C00190000 | 2023-03-20 2:35PM EDT | 190.00 | 15.60 | 12.90 | 13.50 | 0.00 | - | 2 | 51 | 44.67% |
| EFX230421C00195000 | 2023-03-27 3:10PM EDT | 195.00 | 10.50 | 9.80 | 10.30 | -1.40 | -11.76% | 10 | 231 | 42.82% |
| EFX230421C00200000 | 2023-03-24 3:54PM EDT | 200.00 | 7.90 | 7.10 | 7.70 | 0.00 | - | 776 | 670 | 41.85% |
| EFX230421C00210000 | 2023-03-27 10:26AM EDT | 210.00 | 3.50 | 3.10 | 3.60 | -0.19 | -5.15% | 1 | 722 | 38.66% |
| EFX230421C00220000 | 2023-03-23 1:30PM EDT | 220.00 | 1.40 | 1.25 | 1.60 | 0.00 | - | 1 | 195 | 38.23% |
| EFX230421C00230000 | 2023-03-21 3:45PM EDT | 230.00 | 1.15 | 0.45 | 0.85 | 0.00 | - | 5 | 134 | 40.67% |
| EFX230421C00240000 | 2023-03-02 4:37PM EDT | 240.00 | 0.85 | 0.05 | 1.20 | 0.00 | - | 5 | 47 | 53.08% |
| EFX230421C00250000 | 2023-02-10 1:05PM EDT | 250.00 | 1.20 | 0.00 | 0.75 | 0.00 | - | 1 | 37 | 54.98% |
| EFX230421C00260000 | 2023-03-24 10:12AM EDT | 260.00 | 0.11 | 0.05 | 0.50 | 0.00 | - | 2 | 26 | 51.76% |
| EFX230421C00270000 | 2023-03-14 2:10PM EDT | 270.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 12 | 23 | 56.74% |
| EFX230421C00280000 | 2023-03-14 11:05AM EDT | 280.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 37 | 54.88% |
| EFX230421C00300000 | 2022-11-11 2:25PM EDT | 300.00 | 0.25 | 0.05 | 0.85 | 0.00 | - | - | 1 | 78.81% |
| EFX230421C00320000 | 2023-02-02 1:00PM EDT | 320.00 | 0.25 | 0.00 | 1.00 | 0.00 | - | 42 | 30 | 89.99% |
Opções de vendapara21 de abril de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EFX230421P00085000 | 2022-12-14 10:30AM EDT | 85.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| EFX230421P00090000 | 2022-09-22 9:51AM EDT | 90.00 | 1.05 | 1.25 | 1.55 | 0.00 | - | - | 2 | 181.79% |
| EFX230421P00095000 | 2022-11-02 2:32PM EDT | 95.00 | 1.00 | 0.05 | 2.40 | 0.00 | - | 5 | 6 | 166.11% |
| EFX230421P00100000 | 2022-10-20 11:46AM EDT | 100.00 | 2.50 | 0.25 | 2.60 | 0.00 | - | 1 | 2 | 160.89% |
| EFX230421P00105000 | 2022-10-25 3:54PM EDT | 105.00 | 2.05 | 0.10 | 2.60 | 0.00 | - | 1 | 1 | 149.15% |
| EFX230421P00115000 | 2023-02-21 1:15PM EDT | 115.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 12 | 22 | 82.42% |
| EFX230421P00120000 | 2023-03-15 3:19PM EDT | 120.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 202 | 76.56% |
| EFX230421P00125000 | 2023-03-10 10:43AM EDT | 125.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 1 | 20 | 77.34% |
| EFX230421P00130000 | 2023-02-21 12:50PM EDT | 130.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 2 | 648 | 76.95% |
| EFX230421P00135000 | 2023-03-10 11:01AM EDT | 135.00 | 0.45 | 0.00 | 0.35 | 0.00 | - | 1 | 38 | 67.09% |
| EFX230421P00140000 | 2022-11-21 12:31PM EDT | 140.00 | 2.80 | 1.95 | 2.95 | 0.00 | - | 1 | 211 | 105.08% |
| EFX230421P00145000 | 2023-01-04 11:40AM EDT | 145.00 | 1.80 | 0.10 | 2.65 | 0.00 | - | 1 | 14 | 82.96% |
| EFX230421P00150000 | 2023-03-22 3:47PM EDT | 150.00 | 0.24 | 0.00 | 0.45 | 0.00 | - | 1 | 253 | 52.54% |
| EFX230421P00155000 | 2023-03-09 3:07PM EDT | 155.00 | 0.49 | 0.05 | 0.75 | 0.00 | - | 2 | 34 | 52.20% |
| EFX230421P00160000 | 2023-03-24 3:54PM EDT | 160.00 | 0.70 | 0.30 | 1.00 | 0.00 | - | 449 | 1,242 | 51.34% |
| EFX230421P00165000 | 2023-03-23 2:50PM EDT | 165.00 | 1.06 | 0.60 | 1.75 | 0.00 | - | 2 | 38 | 52.39% |
| EFX230421P00170000 | 2023-03-21 3:53PM EDT | 170.00 | 1.38 | 1.05 | 2.25 | +0.32 | +30.19% | 2 | 1,024 | 50.59% |
| EFX230421P00175000 | 2023-03-23 1:18PM EDT | 175.00 | 1.95 | 1.05 | 2.10 | 0.00 | - | 1 | 34 | 47.30% |
| EFX230421P00180000 | 2023-03-27 3:58PM EDT | 180.00 | 2.53 | 1.85 | 2.55 | -1.09 | -30.11% | 2 | 208 | 43.05% |
| EFX230421P00185000 | 2023-03-24 2:56PM EDT | 185.00 | 4.38 | 3.30 | 3.60 | 0.00 | - | 1 | 103 | 41.49% |
| EFX230421P00190000 | 2023-03-27 1:22PM EDT | 190.00 | 4.74 | 4.60 | 5.10 | +0.14 | +3.04% | 3 | 83 | 40.50% |
| EFX230421P00195000 | 2023-03-27 3:54PM EDT | 195.00 | 6.50 | 6.40 | 6.90 | -2.30 | -26.14% | 2 | 47 | 38.92% |
| EFX230421P00200000 | 2023-03-27 2:48PM EDT | 200.00 | 8.70 | 8.70 | 9.20 | -2.50 | -22.32% | 5 | 136 | 37.51% |
| EFX230421P00210000 | 2023-03-17 1:50PM EDT | 210.00 | 12.61 | 14.80 | 16.00 | 0.00 | - | 21 | 127 | 38.62% |
| EFX230421P00220000 | 2023-03-23 2:44PM EDT | 220.00 | 26.00 | 22.40 | 23.70 | 0.00 | - | 10 | 12 | 35.72% |
| EFX230421P00230000 | 2023-03-07 2:35PM EDT | 230.00 | 29.40 | 30.70 | 34.40 | 0.00 | - | 2 | 8 | 51.53% |
| EFX230421P00240000 | 2023-02-09 2:18PM EDT | 240.00 | 35.00 | 44.60 | 47.60 | 0.00 | - | - | 2 | 74.08% |
© 2023 Yahoo. Todos os direitos reservados.
