Mercado fechado
BOVESPA
128.188,34 -1.292,66 (-1,00%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.846,08 +765,08 (+1,34%) PETROLEO CRU
79,63 +0,37 (+0,47%) OURO
2.355,50 +15,20 (+0,65%) Bitcoin USD
62.796,95 +1.439,56 (+2,35%)
Equinix, Inc. (EQIX)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara20 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EQIX240920C00410000 | 2024-04-08 10:46AM EDT | 410.00 | 383.00 | 280.00 | 288.50 | 0.00 | - | 5 | 4 | 0.00% |
| EQIX240920C00420000 | 2024-05-09 9:30AM EDT | 420.00 | 371.30 | 350.20 | 360.00 | 0.00 | - | 1 | 0 | 55.62% |
| EQIX240920C00440000 | 2024-05-09 9:30AM EDT | 440.00 | 351.70 | 331.00 | 340.50 | 0.00 | - | 1 | 0 | 54.05% |
| EQIX240920C00450000 | 2024-05-09 9:30AM EDT | 450.00 | 341.90 | 321.10 | 331.00 | 0.00 | - | 1 | 0 | 53.08% |
| EQIX240920C00460000 | 2024-05-09 9:30AM EDT | 460.00 | 332.50 | 311.10 | 321.00 | -74.50 | -18.30% | 2 | 2 | 51.22% |
| EQIX240920C00520000 | 2024-05-07 1:18PM EDT | 520.00 | 206.25 | 254.00 | 263.10 | +206.25 | - | - | 1 | 53.09% |
| EQIX240920C00540000 | 2024-05-01 11:09AM EDT | 540.00 | 181.66 | 235.00 | 245.00 | 0.00 | - | - | 1 | 51.58% |
| EQIX240920C00600000 | 2024-05-01 11:09AM EDT | 600.00 | 132.14 | 180.20 | 190.00 | 0.00 | - | 2 | 3 | 44.91% |
| EQIX240920C00620000 | 2024-05-01 11:09AM EDT | 620.00 | 116.97 | 163.10 | 173.00 | 0.00 | - | - | 1 | 43.52% |
| EQIX240920C00640000 | 2024-04-19 3:00PM EDT | 640.00 | 128.48 | 147.90 | 157.00 | 0.00 | - | 3 | 3 | 42.58% |
| EQIX240920C00680000 | 2024-04-19 3:00PM EDT | 680.00 | 97.92 | 118.40 | 126.00 | 0.00 | - | 6 | 6 | 40.21% |
| EQIX240920C00690000 | 2024-04-11 2:28PM EDT | 690.00 | 117.00 | 110.20 | 119.00 | 0.00 | - | - | 11 | 39.86% |
| EQIX240920C00700000 | 2024-04-19 3:00PM EDT | 700.00 | 85.18 | 104.60 | 112.00 | 0.00 | - | 3 | 5 | 39.39% |
| EQIX240920C00720000 | 2024-03-06 11:05AM EDT | 720.00 | 200.30 | 101.10 | 108.00 | 0.00 | - | 2 | 1 | 43.96% |
| EQIX240920C00730000 | 2024-03-25 12:16PM EDT | 730.00 | 115.00 | 71.00 | 78.30 | 0.00 | - | 1 | 4 | 30.04% |
| EQIX240920C00740000 | 2024-04-26 2:43PM EDT | 740.00 | 56.25 | 79.50 | 86.00 | 0.00 | - | 2 | 55 | 37.59% |
| EQIX240920C00750000 | 2024-03-15 11:54AM EDT | 750.00 | 142.71 | 67.00 | 73.80 | 0.00 | - | 1 | 12 | 33.72% |
| EQIX240920C00760000 | 2024-05-09 1:43PM EDT | 760.00 | 65.35 | 68.20 | 74.00 | +19.79 | +43.44% | 1 | 2 | 36.57% |
| EQIX240920C00770000 | 2024-05-07 1:32PM EDT | 770.00 | 37.68 | 63.20 | 68.90 | 0.00 | - | 3 | 10 | 36.37% |
| EQIX240920C00780000 | 2024-05-09 11:08AM EDT | 780.00 | 57.10 | 58.00 | 63.90 | 0.00 | - | 3 | 0 | 36.10% |
| EQIX240920C00790000 | 2024-05-09 12:08PM EDT | 790.00 | 53.40 | 53.40 | 58.00 | -39.90 | -42.77% | 13 | 4 | 35.23% |
| EQIX240920C00800000 | 2024-05-09 1:43PM EDT | 800.00 | 47.30 | 48.10 | 53.80 | +22.92 | +94.01% | 7 | 16 | 35.15% |
| EQIX240920C00810000 | 2024-05-07 1:32PM EDT | 810.00 | 25.27 | 44.00 | 50.00 | +25.27 | - | - | 3 | 35.16% |
| EQIX240920C00820000 | 2024-01-25 11:44AM EDT | 820.00 | 65.30 | 103.10 | 109.90 | 0.00 | - | 11 | 11 | 67.45% |
| EQIX240920C00830000 | 2024-04-01 2:09PM EDT | 830.00 | 52.60 | 16.10 | 22.60 | 0.00 | - | - | 2 | 23.64% |
| EQIX240920C00840000 | 2024-05-06 9:47AM EDT | 840.00 | 15.40 | 32.10 | 39.00 | 0.00 | - | 1 | 2 | 34.70% |
| EQIX240920C00850000 | 2024-05-09 9:30AM EDT | 850.00 | 32.60 | 28.80 | 36.00 | +14.40 | +79.12% | 10 | 1 | 34.69% |
| EQIX240920C00860000 | 2024-05-06 3:13PM EDT | 860.00 | 9.00 | 26.50 | 33.00 | 0.00 | - | 1 | 5 | 34.56% |
| EQIX240920C00870000 | 2024-04-24 10:24AM EDT | 870.00 | 18.00 | 23.20 | 30.00 | 0.00 | - | 1 | 3 | 34.32% |
| EQIX240920C00880000 | 2024-04-17 3:53PM EDT | 880.00 | 12.18 | 20.70 | 28.00 | 0.00 | - | 12 | 22 | 34.57% |
| EQIX240920C00890000 | 2024-03-14 3:49PM EDT | 890.00 | 63.00 | 15.30 | 19.10 | 0.00 | - | 1 | 1 | 30.24% |
| EQIX240920C00900000 | 2024-04-18 10:45AM EDT | 900.00 | 8.00 | 16.50 | 24.00 | 0.00 | - | 1 | 18 | 34.80% |
| EQIX240920C00910000 | 2024-05-09 9:30AM EDT | 910.00 | 22.20 | 15.10 | 21.70 | -29.80 | -57.31% | 4 | 0 | 34.57% |
| EQIX240920C00920000 | 2024-05-06 9:30AM EDT | 920.00 | 6.90 | 12.90 | 20.00 | 0.00 | - | 1 | 1 | 34.64% |
| EQIX240920C00930000 | 2024-05-07 9:30AM EDT | 930.00 | 4.40 | 11.30 | 19.00 | +4.40 | - | - | 1 | 35.13% |
| EQIX240920C00940000 | 2024-05-06 9:30AM EDT | 940.00 | 5.50 | 9.80 | 16.90 | 0.00 | - | 1 | 37 | 34.74% |
| EQIX240920C00950000 | 2024-02-22 11:13AM EDT | 950.00 | 34.81 | 14.80 | 19.60 | 0.00 | - | 2 | 2 | 37.87% |
| EQIX240920C00980000 | 2024-04-19 9:30AM EDT | 980.00 | 3.60 | 4.80 | 12.00 | 0.00 | - | 1 | 1 | 34.94% |
| EQIX240920C01000000 | 2024-03-04 12:55PM EDT | 1,000.00 | 32.50 | 6.70 | 8.60 | 0.00 | - | 6 | 6 | 33.51% |
| EQIX240920C01020000 | 2024-05-09 9:30AM EDT | 1,020.00 | 3.00 | 1.65 | 9.30 | -20.40 | -87.18% | 1 | 12 | 36.03% |
| EQIX240920C01040000 | 2024-03-25 3:47PM EDT | 1,040.00 | 5.80 | 0.05 | 4.00 | 0.00 | - | 150 | 151 | 30.91% |
| EQIX240920C01060000 | 2024-03-04 12:55PM EDT | 1,060.00 | 19.50 | 3.20 | 4.10 | 0.00 | - | 6 | 7 | 32.57% |
| EQIX240920C01080000 | 2024-03-13 10:04AM EDT | 1,080.00 | 14.90 | 0.85 | 4.80 | 0.00 | - | 1 | 6 | 35.17% |
| EQIX240920C01100000 | 2024-03-04 12:56PM EDT | 1,100.00 | 12.50 | 1.30 | 6.90 | 0.00 | - | 2 | 0 | 39.66% |
| EQIX240920C01180000 | 2024-04-08 11:15AM EDT | 1,180.00 | 1.15 | 0.00 | 4.50 | 0.00 | - | - | 1 | 41.45% |
| EQIX240920C01200000 | 2024-02-14 3:59PM EDT | 1,200.00 | 2.25 | 0.75 | 8.50 | 0.00 | - | 1 | 1 | 48.84% |
| EQIX240920C01300000 | 2024-04-10 10:30AM EDT | 1,300.00 | 1.10 | 0.00 | 4.40 | 0.00 | - | 1 | 162 | 48.34% |
Opções de vendapara20 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EQIX240920P00400000 | 2024-05-09 1:52PM EDT | 400.00 | 0.66 | 0.00 | 2.20 | -0.19 | -22.35% | 2 | 43 | 51.61% |
| EQIX240920P00410000 | 2024-03-26 9:30AM EDT | 410.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| EQIX240920P00450000 | 2024-04-15 3:11PM EDT | 450.00 | 2.65 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 56.29% |
| EQIX240920P00460000 | 2024-02-12 3:06PM EDT | 460.00 | 1.94 | 0.00 | 4.80 | 0.00 | - | 40 | 1 | 54.35% |
| EQIX240920P00470000 | 2024-01-23 10:30AM EDT | 470.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| EQIX240920P00490000 | 2024-03-15 11:49AM EDT | 490.00 | 2.31 | 1.45 | 7.10 | 0.00 | - | 4 | 4 | 53.36% |
| EQIX240920P00500000 | 2024-05-06 3:39PM EDT | 500.00 | 5.65 | 2.50 | 6.40 | 0.00 | - | 1 | 18 | 50.14% |
| EQIX240920P00520000 | 2024-04-30 10:33AM EDT | 520.00 | 7.10 | 0.05 | 7.40 | 0.00 | - | 1 | 11 | 48.15% |
| EQIX240920P00560000 | 2024-03-13 9:30AM EDT | 560.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| EQIX240920P00580000 | 2024-02-12 3:06PM EDT | 580.00 | 5.88 | 0.20 | 8.00 | 0.00 | - | - | 0 | 38.20% |
| EQIX240920P00600000 | 2024-05-09 2:46PM EDT | 600.00 | 13.00 | 7.70 | 13.00 | -12.10 | -48.21% | 4 | 372 | 40.41% |
| EQIX240920P00620000 | 2024-05-09 9:47AM EDT | 620.00 | 10.40 | 8.40 | 15.00 | -20.52 | -66.36% | 3 | 193 | 38.57% |
| EQIX240920P00640000 | 2024-04-29 9:32AM EDT | 640.00 | 19.50 | 13.30 | 19.00 | 0.00 | - | 4 | 6 | 38.16% |
| EQIX240920P00660000 | 2024-05-09 2:46PM EDT | 660.00 | 23.00 | 16.70 | 23.00 | -7.30 | -24.09% | 1 | 17 | 37.21% |
| EQIX240920P00680000 | 2024-05-08 10:25AM EDT | 680.00 | 52.00 | 21.90 | 27.90 | 0.00 | - | 1 | 4 | 36.44% |
| EQIX240920P00690000 | 2024-04-29 3:39PM EDT | 690.00 | 40.10 | 24.20 | 31.00 | 0.00 | - | 1 | 7 | 36.29% |
| EQIX240920P00700000 | 2024-05-07 3:49PM EDT | 700.00 | 51.00 | 26.50 | 33.00 | 0.00 | - | 3 | 4 | 35.32% |
| EQIX240920P00710000 | 2024-05-06 11:37AM EDT | 710.00 | 61.80 | 29.90 | 37.00 | +61.80 | - | - | 3 | 35.47% |
| EQIX240920P00720000 | 2024-05-08 3:15PM EDT | 720.00 | 76.20 | 32.70 | 40.00 | 0.00 | - | 6 | 10 | 34.88% |
| EQIX240920P00730000 | 2024-04-22 10:16AM EDT | 730.00 | 42.50 | 35.30 | 44.00 | 0.00 | - | - | 1 | 34.75% |
| EQIX240920P00740000 | 2024-03-20 10:24AM EDT | 740.00 | 33.90 | 45.30 | 50.20 | 0.00 | - | - | 24 | 35.71% |
| EQIX240920P00750000 | 2024-05-09 2:56PM EDT | 750.00 | 47.00 | 43.70 | 51.00 | -30.00 | -38.96% | 3 | 5 | 33.53% |
| EQIX240920P00760000 | 2024-05-03 2:25PM EDT | 760.00 | 89.57 | 48.10 | 56.00 | 0.00 | - | 2 | 2 | 33.55% |
| EQIX240920P00770000 | 2024-04-30 1:44PM EDT | 770.00 | 88.00 | 53.50 | 58.30 | 0.00 | - | 1 | 1 | 31.98% |
| EQIX240920P00780000 | 2024-04-02 12:14PM EDT | 780.00 | 48.60 | 100.60 | 109.00 | 0.00 | - | 11 | 15 | 54.06% |
| EQIX240920P00790000 | 2024-04-12 2:32PM EDT | 790.00 | 68.20 | 63.60 | 68.50 | 0.00 | - | 1 | 1 | 31.46% |
| EQIX240920P00800000 | 2024-04-11 3:14PM EDT | 800.00 | 66.00 | 68.70 | 74.40 | 0.00 | - | 23 | 5 | 31.42% |
| EQIX240920P00830000 | 2024-03-21 2:10PM EDT | 830.00 | 65.30 | 97.20 | 105.00 | 0.00 | - | - | 1 | 37.60% |
| EQIX240920P00850000 | 2024-03-27 3:28PM EDT | 850.00 | 74.60 | 125.90 | 134.00 | 0.00 | - | 1 | 12 | 46.06% |
| EQIX240920P00860000 | 2024-02-15 10:41AM EDT | 860.00 | 56.00 | 61.90 | 70.90 | 0.00 | - | 1 | 20 | 0.00% |
| EQIX240920P00930000 | 2024-02-14 2:41PM EDT | 930.00 | 111.30 | 101.60 | 111.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.