Mercado fechará em 1 h 38 min

Equifax Inc. (EFX)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
267,25-1,08 (-0,40%)
A partir de 01:20PM EST. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara15 de março de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
EFX240315C000850002024-01-26 10:07AM EST85.00163.60179.20184.000.00-10311.18%
EFX240315C001350002023-11-10 10:55AM EST135.0049.7092.7097.500.00--20.00%
EFX240315C001400002023-10-26 9:23AM EST140.0033.0071.0075.500.00--00.00%
EFX240315C001450002023-10-11 2:43PM EST145.0046.8042.3045.100.00-110.00%
EFX240315C001600002023-10-19 10:37AM EST160.0026.5048.0050.500.00-560.00%
EFX240315C001650002023-10-30 9:09AM EST165.0012.400.000.000.00-3160.00%
EFX240315C001700002023-10-30 9:17AM EST170.0010.300.000.000.00-140.00%
EFX240315C001750002023-10-26 2:26PM EST175.0011.2040.2041.400.00-100.00%
EFX240315C001800002024-01-03 10:57AM EST180.0053.6068.7073.500.00-5250.00%
EFX240315C001850002024-02-28 10:39AM EST185.0082.5881.1083.90+70.08+560.64%148981.05%
EFX240315C001900002024-02-15 2:14PM EST190.0070.0076.2078.900.00-22878.03%
EFX240315C001950002024-02-28 10:39AM EST195.0072.5871.2073.90+19.18+35.92%144272.80%
EFX240315C002000002023-12-14 3:45PM EST200.0051.0544.5048.400.00-13380.00%
EFX240315C002100002024-02-16 3:25PM EST210.0049.0056.1059.000.00-22857.81%
EFX240315C002200002024-02-28 10:49AM EST220.0048.0946.2049.70+2.09+4.54%26256.59%
EFX240315C002300002024-02-28 10:49AM EST230.0038.2036.1039.50+11.80+44.70%23562.63%
EFX240315C002400002024-02-28 12:38PM EST240.0028.7026.9030.00-0.02-0.07%56653.37%
EFX240315C002500002024-02-28 12:17PM EST250.0019.2017.9019.10+0.10+0.52%1033333.85%
EFX240315C002600002024-02-23 3:26PM EST260.0010.809.9010.400.00-717226.89%
EFX240315C002700002024-02-28 10:37AM EST270.004.604.304.60+0.36+8.49%139925.39%
EFX240315C002800002024-02-28 10:35AM EST280.001.551.451.60+0.08+5.44%19825.10%
EFX240315C002900002024-02-22 1:08PM EST290.000.800.400.550.00-172026.51%
EFX240315C003000002023-12-22 11:19AM EST300.000.770.100.750.00-28937.06%
EFX240315C003200002024-02-08 12:43PM EST320.000.090.000.000.00--112.50%
EFX240315C003300002024-02-08 11:37AM EST330.000.200.000.750.00--251.71%
EFX240315C003400002024-02-08 11:35AM EST340.000.200.000.500.00-3454.00%
EFX240315C003500002024-02-07 11:23AM EST350.000.050.000.200.00-45252.54%
Opções de vendapara15 de março de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
EFX240315P000850002023-11-28 2:34PM EST85.000.100.000.250.00-11210.55%
EFX240315P000950002024-01-09 3:44PM EST95.000.130.000.750.00--3219.34%
EFX240315P001050002023-08-11 8:30AM EST105.000.550.000.750.00--10199.41%
EFX240315P001300002024-02-12 3:15PM EST130.000.050.000.750.00-12157.03%
EFX240315P001350002024-01-24 3:24PM EST135.000.050.000.300.00-29132.23%
EFX240315P001400002024-02-08 10:06AM EST140.000.050.000.250.00-539123.05%
EFX240315P001450002024-02-08 11:27AM EST145.000.050.000.100.00-4965105.47%
EFX240315P001500002024-02-12 10:34AM EST150.000.050.000.150.00-10359104.69%
EFX240315P001550002023-12-20 10:05AM EST155.000.280.000.900.00-114125.49%
EFX240315P001600002024-02-12 10:47AM EST160.000.050.000.150.00-128793.75%
EFX240315P001650002024-01-22 2:01PM EST165.000.380.000.150.00-12688.67%
EFX240315P001700002024-02-12 1:41PM EST170.000.050.000.300.00-21990.92%
EFX240315P001750002024-02-13 1:31PM EST175.000.230.000.05+0.03+15.00%144370.31%
EFX240315P001800002024-02-15 2:01PM EST180.000.050.000.300.00-12580.47%
EFX240315P001850002024-02-13 1:31PM EST185.000.280.000.05-0.02-6.67%143061.72%
EFX240315P001900002024-02-08 10:22AM EST190.000.200.000.750.00-83580.86%
EFX240315P001950002024-02-16 2:55PM EST195.000.200.000.350.00-15567.29%
EFX240315P002000002024-02-27 11:12AM EST200.000.100.000.350.00-312462.50%
EFX240315P002100002024-02-23 12:23PM EST210.000.280.000.400.00-51954.20%
EFX240315P002200002024-02-22 12:30PM EST220.000.190.000.750.00-238650.10%
EFX240315P002300002024-02-22 2:05PM EST230.000.300.000.750.00-315346.70%
EFX240315P002400002024-02-27 10:47AM EST240.000.350.050.550.00-113733.47%
EFX240315P002500002024-02-27 1:30PM EST250.000.700.700.90-0.30-30.00%430226.61%
EFX240315P002600002024-02-27 1:01PM EST260.003.302.552.800.00-3817325.15%
EFX240315P002700002024-02-28 12:16PM EST270.006.406.907.20-2.30-26.44%1524.74%
EFX240315P002800002024-02-16 9:37AM EST280.0024.2013.7014.700.00-7727.20%