Mercado fechado

Equifax Inc. (EFX)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
240,02+2,86 (+1,21%)
No fechamento: 04:00PM EDT
236,41 -3,61 (-1,50%)
Pós-fechamento: 06:23PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara21 de junho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
EFX240621C001600002023-10-24 1:06PM EDT160.0023.9055.9059.200.00-780.00%
EFX240621C001650002023-11-09 1:41PM EDT165.0034.2067.8072.000.00-130.00%
EFX240621C001700002023-10-25 12:47PM EDT170.0017.3049.3050.500.00--00.00%
EFX240621C001750002023-11-14 11:21AM EDT175.0032.0080.4081.800.00-12180.25%
EFX240621C001800002023-11-17 11:44AM EDT180.0037.0069.3073.500.00-115144.51%
EFX240621C001850002023-10-24 1:04PM EDT185.0011.4037.2038.500.00--10.00%
EFX240621C001900002024-05-14 1:23PM EDT190.0057.2549.1052.200.00-23051.22%
EFX240621C001950002024-04-24 3:54PM EDT195.0033.7544.5047.400.00-14750.66%
EFX240621C002000002024-05-21 3:06PM EDT200.0036.6139.3042.300.00-425458.25%
EFX240621C002100002024-05-16 10:18AM EDT210.0041.0029.4032.600.00-22248.79%
EFX240621C002200002024-05-23 10:14AM EDT220.0020.8221.7022.400.00-357935.80%
EFX240621C002300002024-05-23 10:14AM EDT230.0012.9512.4014.200.00-1008931.74%
EFX240621C002400002024-05-24 11:09AM EDT240.007.107.207.60+0.90+14.52%2019528.63%
EFX240621C002500002024-05-23 1:59PM EDT250.002.503.103.400.00-5126627.10%
EFX240621C002600002024-05-23 12:57PM EDT260.000.950.251.300.00-133826.60%
EFX240621C002700002024-05-22 11:55AM EDT270.000.570.350.500.00-711427.37%
EFX240621C002800002024-05-14 11:06AM EDT280.000.950.051.400.00-14342.81%
EFX240621C002900002024-05-21 3:42PM EDT290.000.050.002.050.00-142154.90%
EFX240621C003000002024-05-21 9:30AM EDT300.000.130.002.050.00-51452.15%
EFX240621C003100002024-02-22 11:58AM EDT310.004.203.203.600.00-1277.99%
EFX240621C003200002024-02-29 11:28AM EDT320.003.301.102.350.00--370.92%
EFX240621C003300002024-03-04 4:29PM EDT330.002.200.350.950.00-13762.89%
EFX240621C003400002024-03-08 1:11PM EDT340.001.600.201.800.00-1173.05%
EFX240621C003800002024-04-24 3:29PM EDT380.000.050.000.500.00-51073.34%
EFX240621C003900002024-04-24 3:09PM EDT390.000.100.002.150.00-2295.90%
Opções de vendapara21 de junho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
EFX240621P000950002023-11-13 4:58PM EDT95.000.480.002.150.00-58185.69%
EFX240621P001050002023-09-22 2:28PM EDT105.000.900.451.200.00--12159.72%
EFX240621P001150002024-05-08 3:36PM EDT115.000.100.000.350.00-16114.06%
EFX240621P001300002023-10-03 12:33PM EDT130.003.602.603.100.00--1158.98%
EFX240621P001400002023-10-24 12:42PM EDT140.006.200.901.650.00-12118.95%
EFX240621P001450002024-05-16 11:17AM EDT145.000.050.002.150.00-15108.50%
EFX240621P001500002023-11-13 4:58PM EDT150.004.670.002.850.00-12108.45%
EFX240621P001550002024-04-19 12:15PM EDT155.000.290.002.200.00-1196.63%
EFX240621P001600002024-05-15 11:39AM EDT160.000.100.002.200.00-11190.72%
EFX240621P001650002024-05-15 11:39AM EDT165.000.100.000.500.00-11865.28%
EFX240621P001700002024-05-10 9:30AM EDT170.000.100.000.550.00-13761.62%
EFX240621P001750002024-05-15 9:30AM EDT175.000.100.001.900.00-2971.48%
EFX240621P001800002024-04-18 11:01AM EDT180.000.800.051.150.00-11260.33%
EFX240621P001850002024-05-24 11:57AM EDT185.000.250.050.20+0.15+150.00%522245.90%
EFX240621P001900002024-05-24 11:57AM EDT190.000.250.050.25+0.10+66.67%103943.36%
EFX240621P001950002024-05-22 12:46PM EDT195.000.150.050.800.00-596149.00%
EFX240621P002000002024-05-23 10:23AM EDT200.000.300.150.30+0.05+20.00%212736.23%
EFX240621P002100002024-05-24 3:55PM EDT210.000.450.350.55+0.15+50.00%35031.71%
EFX240621P002200002024-05-23 12:17PM EDT220.001.401.001.700.00-27931.67%
EFX240621P002300002024-05-23 2:16PM EDT230.004.002.702.950.00-513126.28%
EFX240621P002400002024-05-24 11:22AM EDT240.007.106.306.60-1.30-15.48%1618224.93%
EFX240621P002500002024-05-20 11:21AM EDT250.005.8012.1012.700.00-1416124.15%
EFX240621P002600002024-05-23 11:29AM EDT260.0022.3818.3021.800.00-116329.80%
EFX240621P002700002024-05-16 10:06AM EDT270.0020.5028.5031.800.00-434438.33%
EFX240621P002800002024-03-06 12:46PM EDT280.0022.8027.4030.000.00-170.00%