Mercado fechará em 3 h 42 min
BOVESPA
127.652,03 -536,31 (-0,42%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.776,55 -69,53 (-0,12%) PETROLEO CRU
78,70 -0,56 (-0,71%) OURO
2.369,80 +29,50 (+1,26%) Bitcoin USD
61.166,27 -1.260,60 (-2,02%)
Equinix, Inc. (EQIX)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 12:17PM EDT. Mercado aberto.
Opções de comprapara16 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EQIX240816C00620000 | 2024-03-25 9:31AM EDT | 620.00 | 193.10 | 148.30 | 158.30 | 0.00 | - | 1 | 1 | 46.56% |
| EQIX240816C00660000 | 2024-04-17 2:35PM EDT | 660.00 | 107.50 | 118.60 | 127.70 | 0.00 | - | - | 1 | 45.11% |
| EQIX240816C00680000 | 2024-04-30 10:33AM EDT | 680.00 | 74.50 | 103.30 | 111.20 | 0.00 | - | - | 4 | 42.64% |
| EQIX240816C00690000 | 2024-05-02 11:06AM EDT | 690.00 | 60.40 | 95.90 | 104.00 | 0.00 | - | 2 | 5 | 42.04% |
| EQIX240816C00700000 | 2024-05-08 3:57PM EDT | 700.00 | 59.70 | 88.90 | 97.30 | 0.00 | - | 17 | 14 | 41.66% |
| EQIX240816C00710000 | 2024-05-07 12:41PM EDT | 710.00 | 60.20 | 82.60 | 90.00 | 0.00 | - | 2 | 1 | 40.71% |
| EQIX240816C00730000 | 2024-04-29 12:10PM EDT | 730.00 | 54.10 | 68.80 | 77.00 | 0.00 | - | 3 | 6 | 39.50% |
| EQIX240816C00740000 | 2024-04-19 11:11AM EDT | 740.00 | 55.80 | 63.50 | 70.80 | 0.00 | - | 3 | 62 | 38.87% |
| EQIX240816C00750000 | 2024-04-26 10:29AM EDT | 750.00 | 49.30 | 57.40 | 64.90 | 0.00 | - | 2 | 60 | 38.28% |
| EQIX240816C00760000 | 2024-05-09 12:11PM EDT | 760.00 | 63.20 | 52.60 | 56.10 | 0.00 | - | 3 | 63 | 35.68% |
| EQIX240816C00770000 | 2024-05-09 3:15PM EDT | 770.00 | 58.50 | 48.10 | 50.90 | 0.00 | - | 17 | 47 | 35.23% |
| EQIX240816C00780000 | 2024-05-09 2:40PM EDT | 780.00 | 51.60 | 42.40 | 45.90 | -1.20 | -2.27% | 22 | 33 | 34.73% |
| EQIX240816C00790000 | 2024-05-09 10:05AM EDT | 790.00 | 51.50 | 38.00 | 44.30 | 0.00 | - | 2 | 22 | 36.21% |
| EQIX240816C00800000 | 2024-05-09 3:54PM EDT | 800.00 | 44.40 | 33.50 | 36.70 | 0.00 | - | 10 | 179 | 33.69% |
| EQIX240816C00810000 | 2024-05-09 12:07PM EDT | 810.00 | 38.50 | 29.40 | 33.50 | 0.00 | - | 1 | 52 | 33.81% |
| EQIX240816C00820000 | 2024-05-08 10:48AM EDT | 820.00 | 14.30 | 26.30 | 32.70 | 0.00 | - | 10 | 75 | 35.37% |
| EQIX240816C00830000 | 2024-05-09 9:45AM EDT | 830.00 | 33.44 | 23.10 | 27.90 | 0.00 | - | 3 | 25 | 34.10% |
| EQIX240816C00840000 | 2024-05-02 2:38PM EDT | 840.00 | 11.90 | 19.20 | 24.90 | 0.00 | - | 2 | 38 | 33.86% |
| EQIX240816C00850000 | 2024-05-09 9:42AM EDT | 850.00 | 28.40 | 17.40 | 22.20 | 0.00 | - | 2 | 12 | 33.68% |
| EQIX240816C00860000 | 2024-05-03 12:09PM EDT | 860.00 | 8.30 | 15.40 | 19.00 | 0.00 | - | 33 | 27 | 32.93% |
| EQIX240816C00870000 | 2024-05-09 9:45AM EDT | 870.00 | 22.01 | 12.40 | 17.40 | 0.00 | - | 3 | 3 | 33.25% |
| EQIX240816C00880000 | 2024-05-07 9:56AM EDT | 880.00 | 4.80 | 9.80 | 16.20 | 0.00 | - | 1 | 21 | 33.79% |
| EQIX240816C00890000 | 2024-03-27 10:10AM EDT | 890.00 | 25.20 | 6.70 | 9.90 | 0.00 | - | 5 | 5 | 29.49% |
| EQIX240816C00900000 | 2024-05-07 9:30AM EDT | 900.00 | 3.50 | 8.10 | 11.70 | 0.00 | - | 1 | 90 | 32.59% |
| EQIX240816C00910000 | 2024-05-07 9:30AM EDT | 910.00 | 3.00 | 7.00 | 10.70 | 0.00 | - | 1 | 21 | 32.92% |
| EQIX240816C00920000 | 2024-04-18 10:39AM EDT | 920.00 | 4.22 | 6.70 | 9.40 | 0.00 | - | 1 | 4 | 32.82% |
| EQIX240816C00930000 | 2024-03-20 10:26AM EDT | 930.00 | 17.90 | 4.40 | 8.00 | 0.00 | - | 2 | 10 | 32.45% |
| EQIX240816C00940000 | 2024-05-09 10:27AM EDT | 940.00 | 9.70 | 4.00 | 7.30 | 0.00 | - | 38 | 50 | 32.76% |
| EQIX240816C00950000 | 2024-03-25 11:49AM EDT | 950.00 | 11.00 | 2.75 | 7.30 | 0.00 | - | 1 | 32 | 33.88% |
| EQIX240816C00970000 | 2024-03-25 11:48AM EDT | 970.00 | 9.00 | 1.90 | 6.40 | 0.00 | - | 1 | 1 | 34.85% |
| EQIX240816C00980000 | 2024-03-25 10:26AM EDT | 980.00 | 7.10 | 1.85 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| EQIX240816C00990000 | 2024-03-25 10:26AM EDT | 990.00 | 6.20 | 0.85 | 6.00 | 0.00 | - | 5 | 2 | 36.32% |
| EQIX240816C01000000 | 2024-05-09 9:43AM EDT | 1,000.00 | 4.00 | 0.05 | 4.30 | 0.00 | - | 1 | 7 | 34.54% |
| EQIX240816C01010000 | 2024-03-25 1:53PM EDT | 1,010.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| EQIX240816C01020000 | 2024-03-25 12:46PM EDT | 1,020.00 | 4.90 | 0.00 | 4.80 | 0.00 | - | 9 | 5 | 37.29% |
| EQIX240816C01030000 | 2024-02-15 10:30AM EDT | 1,030.00 | 7.80 | 8.90 | 17.00 | 0.00 | - | 1 | 3 | 53.44% |
| EQIX240816C01040000 | 2024-02-05 10:30AM EDT | 1,040.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| EQIX240816C01050000 | 2024-02-15 10:30AM EDT | 1,050.00 | 6.00 | 6.30 | 14.80 | 0.00 | - | 1 | 1 | 53.28% |
| EQIX240816C01060000 | 2024-02-29 2:16PM EDT | 1,060.00 | 10.60 | 2.60 | 7.60 | 0.00 | - | 50 | 51 | 45.41% |
| EQIX240816C01070000 | 2024-02-05 10:30AM EDT | 1,070.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| EQIX240816C01080000 | 2024-02-15 10:30AM EDT | 1,080.00 | 4.10 | 6.00 | 12.00 | 0.00 | - | 1 | 2 | 53.08% |
| EQIX240816C01090000 | 2024-02-05 10:30AM EDT | 1,090.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| EQIX240816C01100000 | 2024-02-07 10:30AM EDT | 1,100.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| EQIX240816C01110000 | 2024-02-13 4:14PM EDT | 1,110.00 | 3.00 | 3.40 | 10.70 | 0.00 | - | - | 2 | 54.23% |
| EQIX240816C01120000 | 2024-02-12 10:30AM EDT | 1,120.00 | 3.30 | 3.50 | 11.20 | 0.00 | - | 1 | 2 | 50.32% |
| EQIX240816C01130000 | 2024-02-16 10:30AM EDT | 1,130.00 | 3.40 | 2.40 | 8.90 | 0.00 | - | 1 | 2 | 53.51% |
| EQIX240816C01300000 | 2024-03-25 11:06AM EDT | 1,300.00 | 1.81 | 0.00 | 1.50 | 0.00 | - | 160 | 160 | 48.51% |
Opções de vendapara16 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EQIX240816P00450000 | 2024-05-08 3:44PM EDT | 450.00 | 4.00 | 0.00 | 2.30 | 0.00 | - | 1 | 1 | 55.40% |
| EQIX240816P00490000 | 2024-02-14 10:30AM EDT | 490.00 | 2.00 | 0.05 | 5.80 | 0.00 | - | 1 | 1 | 57.60% |
| EQIX240816P00500000 | 2024-05-08 3:29PM EDT | 500.00 | 6.00 | 0.00 | 4.80 | 0.00 | - | - | 7 | 53.05% |
| EQIX240816P00510000 | 2024-02-14 10:30AM EDT | 510.00 | 2.40 | 0.05 | 6.20 | 0.00 | - | 1 | 1 | 54.13% |
| EQIX240816P00520000 | 2024-02-14 10:30AM EDT | 520.00 | 2.60 | 0.05 | 6.00 | 0.00 | - | 1 | 2 | 51.58% |
| EQIX240816P00530000 | 2024-03-14 2:36PM EDT | 530.00 | 2.96 | 1.95 | 7.30 | 0.00 | - | 1 | 2 | 52.00% |
| EQIX240816P00540000 | 2024-02-16 10:30AM EDT | 540.00 | 2.15 | 0.65 | 7.20 | 0.00 | - | 1 | 4 | 49.68% |
| EQIX240816P00550000 | 2024-02-14 10:30AM EDT | 550.00 | 3.50 | 0.90 | 7.50 | 0.00 | - | 1 | 3 | 48.10% |
| EQIX240816P00560000 | 2024-05-08 11:37AM EDT | 560.00 | 11.90 | 0.05 | 7.50 | 0.00 | - | 3 | 7 | 46.01% |
| EQIX240816P00570000 | 2024-04-11 3:02PM EDT | 570.00 | 4.20 | 0.05 | 8.10 | 0.00 | - | 1 | 5 | 44.90% |
| EQIX240816P00580000 | 2024-05-09 9:54AM EDT | 580.00 | 4.89 | 0.40 | 8.60 | 0.00 | - | 3 | 7 | 43.57% |
| EQIX240816P00590000 | 2024-05-09 9:54AM EDT | 590.00 | 5.60 | 2.00 | 9.30 | 0.00 | - | 3 | 9 | 42.48% |
| EQIX240816P00600000 | 2024-04-03 3:13PM EDT | 600.00 | 6.30 | 14.20 | 20.70 | 0.00 | - | 1 | 6 | 50.09% |
| EQIX240816P00610000 | 2024-04-11 10:22AM EDT | 610.00 | 8.50 | 2.80 | 10.70 | 0.00 | - | 34 | 38 | 40.09% |
| EQIX240816P00620000 | 2024-04-25 2:54PM EDT | 620.00 | 12.50 | 4.20 | 11.80 | 0.00 | - | 1 | 19 | 39.27% |
| EQIX240816P00630000 | 2024-04-19 12:12PM EDT | 630.00 | 13.10 | 5.00 | 13.00 | 0.00 | - | 1 | 98 | 38.44% |
| EQIX240816P00640000 | 2024-04-26 3:04PM EDT | 640.00 | 17.79 | 6.90 | 13.80 | 0.00 | - | 6 | 24 | 37.09% |
| EQIX240816P00650000 | 2024-05-09 10:38AM EDT | 650.00 | 10.35 | 8.70 | 15.10 | 0.00 | - | 30 | 32 | 36.16% |
| EQIX240816P00660000 | 2024-02-29 3:56PM EDT | 660.00 | 3.63 | 6.20 | 9.50 | 0.00 | - | 4 | 5 | 28.34% |
| EQIX240816P00670000 | 2024-04-19 12:12PM EDT | 670.00 | 21.60 | 12.20 | 19.00 | 0.00 | - | 1 | 5 | 35.11% |
| EQIX240816P00680000 | 2024-04-01 9:43AM EDT | 680.00 | 11.50 | 39.00 | 43.90 | 0.00 | - | 1 | 4 | 50.09% |
| EQIX240816P00690000 | 2024-05-09 1:06PM EDT | 690.00 | 20.00 | 17.10 | 24.60 | 0.00 | - | 5 | 13 | 34.74% |
| EQIX240816P00700000 | 2024-05-09 1:48PM EDT | 700.00 | 26.00 | 19.80 | 26.80 | 0.00 | - | 2 | 37 | 33.83% |
| EQIX240816P00710000 | 2024-05-09 1:56PM EDT | 710.00 | 27.50 | 23.00 | 29.40 | 0.00 | - | 9 | 52 | 33.06% |
| EQIX240816P00720000 | 2024-05-09 1:56PM EDT | 720.00 | 30.80 | 27.80 | 33.10 | 0.00 | - | 2 | 12 | 32.89% |
| EQIX240816P00730000 | 2024-05-09 1:56PM EDT | 730.00 | 34.50 | 31.90 | 37.40 | 0.00 | - | 32 | 48 | 32.92% |
| EQIX240816P00740000 | 2024-05-10 10:44AM EDT | 740.00 | 36.50 | 36.00 | 40.70 | +0.80 | +2.24% | 2 | 61 | 32.09% |
| EQIX240816P00750000 | 2024-05-09 1:36PM EDT | 750.00 | 45.50 | 39.80 | 44.60 | 0.00 | - | 4 | 8 | 31.47% |
| EQIX240816P00760000 | 2024-04-30 1:45PM EDT | 760.00 | 77.55 | 44.00 | 47.80 | 0.00 | - | 1 | 540 | 30.21% |
| EQIX240816P00770000 | 2024-05-09 11:45AM EDT | 770.00 | 53.00 | 49.00 | 52.30 | 0.00 | - | 4 | 12 | 29.58% |
| EQIX240816P00780000 | 2024-04-12 11:19AM EDT | 780.00 | 54.00 | 53.70 | 57.60 | 0.00 | - | 1 | 2 | 29.26% |
| EQIX240816P00790000 | 2024-03-28 10:15AM EDT | 790.00 | 37.70 | 76.30 | 85.00 | 0.00 | - | 2 | 1 | 42.82% |
| EQIX240816P00800000 | 2024-04-25 2:52PM EDT | 800.00 | 82.85 | 64.00 | 70.00 | 0.00 | - | 1 | 74 | 29.12% |
| EQIX240816P00810000 | 2024-05-09 9:30AM EDT | 810.00 | 62.20 | 69.00 | 76.30 | 0.00 | - | 1 | 16 | 28.81% |
| EQIX240816P00820000 | 2024-04-02 10:10AM EDT | 820.00 | 63.60 | 131.30 | 139.40 | 0.00 | - | 6 | 21 | 62.70% |
| EQIX240816P00830000 | 2024-04-01 11:27AM EDT | 830.00 | 59.00 | 129.00 | 137.30 | 0.00 | - | 12 | 19 | 57.07% |
| EQIX240816P00840000 | 2024-03-28 10:13AM EDT | 840.00 | 61.00 | 113.00 | 122.30 | 0.00 | - | 2 | 16 | 45.54% |
| EQIX240816P00860000 | 2024-03-20 1:01PM EDT | 860.00 | 82.70 | 115.80 | 125.00 | 0.00 | - | 3 | 3 | 37.22% |
| EQIX240816P00880000 | 2024-02-09 1:20PM EDT | 880.00 | 69.20 | 39.60 | 45.90 | 0.00 | - | - | 1 | 0.00% |
| EQIX240816P00890000 | 2024-05-09 9:30AM EDT | 890.00 | 109.50 | 130.00 | 138.50 | 0.00 | - | 1 | 2 | 27.73% |
| EQIX240816P00900000 | 2024-04-12 9:36AM EDT | 900.00 | 140.00 | 139.00 | 147.20 | 0.00 | - | 1 | 0 | 27.54% |
| EQIX240816P00910000 | 2024-05-09 9:30AM EDT | 910.00 | 125.70 | 148.60 | 156.10 | 0.00 | - | 1 | 3 | 27.39% |
| EQIX240816P01040000 | 2024-03-05 12:44PM EDT | 1,040.00 | 141.00 | 254.00 | 263.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.