Mercado fechará em 4 h 6 min
BOVESPA
127.560,48 -627,87 (-0,49%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.776,12 -69,96 (-0,12%) PETROLEO CRU
79,04 -0,22 (-0,28%) OURO
2.372,70 +32,40 (+1,38%) Bitcoin USD
60.824,92 -1.182,68 (-1,91%)
Equinix, Inc. (EQIX)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 11:54AM EDT. Mercado aberto.
Opções de comprapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EQIX250117C00420000 | 2024-04-19 11:56AM EDT | 420.00 | 332.00 | 350.90 | 357.60 | 0.00 | - | 1 | 1 | 53.85% |
| EQIX250117C00600000 | 2024-04-19 10:35AM EDT | 600.00 | 174.50 | 191.40 | 199.00 | 0.00 | - | 1 | 1 | 42.69% |
| EQIX250117C00660000 | 2024-05-07 3:30PM EDT | 660.00 | 109.09 | 146.40 | 154.00 | 0.00 | - | 1 | 6 | 39.63% |
| EQIX250117C00680000 | 2024-05-09 3:38PM EDT | 680.00 | 142.83 | 132.30 | 140.40 | 0.00 | - | 2 | 3 | 38.83% |
| EQIX250117C00720000 | 2024-05-06 9:32AM EDT | 720.00 | 72.20 | 107.30 | 114.70 | 0.00 | - | 1 | 2 | 37.17% |
| EQIX250117C00730000 | 2024-05-09 9:30AM EDT | 730.00 | 127.20 | 101.10 | 108.60 | 0.00 | - | 1 | 3 | 36.74% |
| EQIX250117C00740000 | 2024-05-10 11:29AM EDT | 740.00 | 99.10 | 95.70 | 102.50 | -22.10 | -18.23% | 1 | 2 | 36.24% |
| EQIX250117C00750000 | 2024-04-17 3:13PM EDT | 750.00 | 75.71 | 90.00 | 95.80 | 0.00 | - | 1 | 6 | 35.45% |
| EQIX250117C00760000 | 2024-04-04 9:47AM EDT | 760.00 | 106.05 | 50.90 | 58.70 | 0.00 | - | 2 | 0 | 22.49% |
| EQIX250117C00770000 | 2024-05-03 12:21PM EDT | 770.00 | 50.70 | 78.30 | 85.90 | 0.00 | - | 2 | 2 | 35.07% |
| EQIX250117C00780000 | 2024-04-10 9:31AM EDT | 780.00 | 89.50 | 0.00 | 0.00 | 0.00 | - | 5 | 4 | 0.78% |
| EQIX250117C00800000 | 2024-05-09 9:43AM EDT | 800.00 | 74.84 | 65.20 | 71.80 | 0.00 | - | 2 | 3 | 34.31% |
| EQIX250117C00810000 | 2024-05-09 9:36AM EDT | 810.00 | 74.00 | 60.80 | 67.00 | 0.00 | - | 3 | 21 | 33.88% |
| EQIX250117C00820000 | 2024-04-22 12:25PM EDT | 820.00 | 49.10 | 56.30 | 62.90 | 0.00 | - | 1 | 2 | 33.66% |
| EQIX250117C00830000 | 2024-04-22 11:58AM EDT | 830.00 | 45.80 | 52.20 | 58.70 | 0.00 | - | 1 | 7 | 33.34% |
| EQIX250117C00840000 | 2024-05-02 12:34PM EDT | 840.00 | 29.90 | 48.80 | 55.70 | 0.00 | - | 2 | 3 | 33.43% |
| EQIX250117C00850000 | 2024-05-09 10:48AM EDT | 850.00 | 53.48 | 45.10 | 52.00 | 0.00 | - | 1 | 8 | 33.18% |
| EQIX250117C00860000 | 2024-04-22 12:01PM EDT | 860.00 | 36.10 | 41.80 | 49.00 | 0.00 | - | 1 | 6 | 33.14% |
| EQIX250117C00870000 | 2024-05-09 10:46AM EDT | 870.00 | 46.67 | 38.90 | 46.00 | 0.00 | - | 1 | 5 | 33.05% |
| EQIX250117C00880000 | 2024-04-09 12:18PM EDT | 880.00 | 47.10 | 38.00 | 44.80 | 0.00 | - | - | 3 | 33.66% |
| EQIX250117C00890000 | 2024-04-11 12:09PM EDT | 890.00 | 37.90 | 33.00 | 40.00 | 0.00 | - | - | 5 | 32.68% |
| EQIX250117C00900000 | 2024-05-09 10:48AM EDT | 900.00 | 38.48 | 30.30 | 37.00 | 0.00 | - | 1 | 5 | 32.40% |
| EQIX250117C00910000 | 2024-04-17 2:17PM EDT | 910.00 | 22.50 | 28.50 | 34.70 | 0.00 | - | - | 1 | 32.37% |
| EQIX250117C00940000 | 2024-05-08 10:35AM EDT | 940.00 | 13.05 | 21.60 | 28.80 | 0.00 | - | - | 1 | 32.40% |
| EQIX250117C01000000 | 2024-05-09 11:03AM EDT | 1,000.00 | 17.37 | 12.30 | 19.20 | 0.00 | - | 6 | 7 | 32.20% |
| EQIX250117C01020000 | 2024-04-26 9:30AM EDT | 1,020.00 | 7.40 | 10.10 | 16.80 | 0.00 | - | 1 | 2 | 32.20% |
| EQIX250117C01040000 | 2024-04-26 9:30AM EDT | 1,040.00 | 6.20 | 8.10 | 15.50 | 0.00 | - | 1 | 1 | 32.73% |
| EQIX250117C01060000 | 2024-04-19 9:30AM EDT | 1,060.00 | 5.40 | 6.00 | 13.70 | 0.00 | - | 2 | 2 | 32.81% |
| EQIX250117C01100000 | 2024-05-08 9:30AM EDT | 1,100.00 | 3.50 | 3.10 | 11.10 | 0.00 | - | 1 | 5 | 33.30% |
| EQIX250117C01120000 | 2024-05-08 9:30AM EDT | 1,120.00 | 3.00 | 2.10 | 9.90 | 0.00 | - | 1 | 4 | 33.44% |
| EQIX250117C01140000 | 2024-05-06 9:30AM EDT | 1,140.00 | 3.00 | 1.20 | 9.40 | 0.00 | - | 1 | 3 | 34.09% |
| EQIX250117C01160000 | 2024-04-19 9:30AM EDT | 1,160.00 | 1.80 | 0.65 | 8.60 | 0.00 | - | 3 | 3 | 34.40% |
| EQIX250117C01180000 | 2024-04-19 9:30AM EDT | 1,180.00 | 1.65 | 0.25 | 8.10 | 0.00 | - | 1 | 1 | 34.93% |
Opções de vendapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EQIX250117P00400000 | 2024-05-09 2:17PM EDT | 400.00 | 3.00 | 0.05 | 6.00 | 0.00 | - | 2 | 5 | 50.24% |
| EQIX250117P00430000 | 2024-04-30 2:01PM EDT | 430.00 | 5.37 | 0.05 | 6.80 | 0.00 | - | - | 4 | 46.73% |
| EQIX250117P00450000 | 2024-04-29 3:20PM EDT | 450.00 | 4.77 | 0.05 | 7.40 | 0.00 | - | - | 1 | 44.50% |
| EQIX250117P00470000 | 2024-05-09 10:00AM EDT | 470.00 | 6.90 | 0.15 | 8.20 | 0.00 | - | 1 | 1 | 42.53% |
| EQIX250117P00480000 | 2024-05-09 2:52PM EDT | 480.00 | 9.90 | 0.75 | 8.80 | 0.00 | - | 1 | 1 | 41.78% |
| EQIX250117P00500000 | 2024-04-30 12:47PM EDT | 500.00 | 11.20 | 1.90 | 9.80 | 0.00 | - | - | 1 | 39.95% |
| EQIX250117P00520000 | 2024-05-09 10:00AM EDT | 520.00 | 9.60 | 3.20 | 11.00 | 0.00 | - | 1 | 1 | 38.25% |
| EQIX250117P00560000 | 2024-05-09 10:00AM EDT | 560.00 | 13.55 | 6.90 | 14.60 | 0.00 | - | 1 | 2 | 35.55% |
| EQIX250117P00600000 | 2024-05-09 10:57AM EDT | 600.00 | 17.02 | 12.30 | 20.20 | 0.00 | - | 1 | 2 | 33.57% |
| EQIX250117P00620000 | 2024-04-29 3:46PM EDT | 620.00 | 31.30 | 17.10 | 23.80 | 0.00 | - | - | 18 | 32.71% |
| EQIX250117P00640000 | 2024-04-15 2:15PM EDT | 640.00 | 30.10 | 20.50 | 27.90 | 0.00 | - | - | 0 | 31.86% |
| EQIX250117P00660000 | 2024-05-09 9:59AM EDT | 660.00 | 31.00 | 25.30 | 32.60 | 0.00 | - | 1 | 1 | 31.03% |
| EQIX250117P00680000 | 2024-05-08 9:52AM EDT | 680.00 | 35.00 | 31.20 | 38.20 | -24.00 | -40.68% | 1 | 5 | 30.35% |
| EQIX250117P00700000 | 2024-05-09 10:57AM EDT | 700.00 | 41.87 | 38.10 | 44.00 | 0.00 | - | 1 | 5 | 29.46% |
| EQIX250117P00720000 | 2024-05-03 1:08PM EDT | 720.00 | 77.40 | 45.20 | 51.70 | 0.00 | - | 4 | 4 | 29.07% |
| EQIX250117P00730000 | 2024-05-03 1:08PM EDT | 730.00 | 82.80 | 49.20 | 55.30 | 0.00 | - | 4 | 5 | 28.65% |
| EQIX250117P00740000 | 2024-04-22 1:50PM EDT | 740.00 | 60.20 | 53.00 | 59.50 | 0.00 | - | 2 | 3 | 28.39% |
| EQIX250117P00750000 | 2024-05-09 2:24PM EDT | 750.00 | 62.00 | 57.10 | 63.80 | 0.00 | - | 1 | 6 | 28.09% |
| EQIX250117P00760000 | 2024-05-10 9:55AM EDT | 760.00 | 62.90 | 61.00 | 68.30 | -6.30 | -9.10% | 2 | 5 | 27.78% |
| EQIX250117P00770000 | 2024-05-02 2:09PM EDT | 770.00 | 107.80 | 66.30 | 72.90 | 0.00 | - | 1 | 9 | 27.43% |
| EQIX250117P00780000 | 2024-05-02 2:31PM EDT | 780.00 | 114.40 | 71.00 | 78.00 | 0.00 | - | 2 | 8 | 27.19% |
| EQIX250117P00790000 | 2024-05-02 1:32PM EDT | 790.00 | 121.10 | 76.00 | 83.10 | 0.00 | - | 23 | 27 | 26.86% |
| EQIX250117P00800000 | 2024-05-10 10:02AM EDT | 800.00 | 83.50 | 81.50 | 88.50 | -1.51 | -1.78% | 1 | 5 | 26.57% |
| EQIX250117P00810000 | 2024-04-10 12:13PM EDT | 810.00 | 84.30 | 88.00 | 94.10 | 0.00 | - | - | 5 | 26.26% |
| EQIX250117P00820000 | 2024-04-09 1:43PM EDT | 820.00 | 80.70 | 91.00 | 99.30 | 0.00 | - | - | 4 | 25.71% |
| EQIX250117P00830000 | 2024-05-02 2:52PM EDT | 830.00 | 149.33 | 98.20 | 105.60 | 0.00 | - | - | 1 | 25.50% |
| EQIX250117P00890000 | 2024-04-15 9:56AM EDT | 890.00 | 144.00 | 139.00 | 146.70 | 0.00 | - | - | 1 | 23.73% |
| EQIX250117P01000000 | 2024-04-26 9:42AM EDT | 1,000.00 | 260.00 | 232.10 | 240.10 | 0.00 | - | 1 | 1 | 20.73% |
© 2024 Yahoo. Todos os direitos reservados.