Mercado fechado

Equinix, Inc. (EQIX)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
825,33+10,02 (+1,23%)
No fechamento: 04:00PM EDT
827,00 +1,67 (+0,20%)
Pós-fechamento: 06:21PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara19 de abril de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
EQIX240419C006400002024-03-20 10:22AM EDT640.00178.70185.50193.000.00--168.85%
EQIX240419C006800002024-03-20 10:22AM EDT680.00140.85145.20153.000.00--155.02%
EQIX240419C007100002024-03-20 11:03AM EDT710.00101.00116.00124.000.00--257.95%
EQIX240419C007200002024-03-20 2:11PM EDT720.00109.00106.00114.000.00--354.20%
EQIX240419C007300002024-03-20 10:33AM EDT730.0089.0097.30104.000.00--350.44%
EQIX240419C007400002024-03-28 2:12PM EDT740.0087.7087.0094.80+15.70+21.81%2148.23%
EQIX240419C007500002024-03-28 2:12PM EDT750.0078.2078.2083.00+1.20+1.56%2240.96%
EQIX240419C007600002024-03-26 10:53AM EDT760.0052.4168.9074.900.00-21140.65%
EQIX240419C007700002024-03-27 3:54PM EDT770.0055.0059.9065.400.00-51637.52%
EQIX240419C007800002024-03-26 2:32PM EDT780.0036.9050.9056.700.00-35035.44%
EQIX240419C007900002024-03-28 11:46AM EDT790.0043.6942.0047.90+12.19+38.70%16532.88%
EQIX240419C008000002024-03-27 10:28AM EDT800.0029.2534.8040.400.00-77731.68%
EQIX240419C008100002024-03-28 3:25PM EDT810.0030.4028.9030.70+7.70+33.92%1111027.11%
EQIX240419C008200002024-03-28 1:40PM EDT820.0021.3022.7024.60+7.20+51.06%410526.50%
EQIX240419C008300002024-03-28 3:34PM EDT830.0017.5017.3018.20+4.40+33.59%68824.67%
EQIX240419C008400002024-03-28 3:58PM EDT840.0013.4012.6013.50+3.11+30.22%144223.97%
EQIX240419C008500002024-03-27 3:22PM EDT850.006.899.009.800.00-427523.52%
EQIX240419C008600002024-03-28 3:26PM EDT860.006.806.407.30+2.75+67.90%2018423.76%
EQIX240419C008700002024-03-28 3:57PM EDT870.005.004.205.30+1.61+47.49%3221623.88%
EQIX240419C008800002024-03-27 1:55PM EDT880.002.302.655.600.00-46227.50%
EQIX240419C008900002024-03-28 3:08PM EDT890.002.300.254.90+0.60+35.29%17329.11%
EQIX240419C009000002024-03-28 3:58PM EDT900.001.101.101.85-1.12-50.45%78424.32%
EQIX240419C009100002024-03-25 9:30AM EDT910.000.640.004.800.00-14034.34%
EQIX240419C009200002024-03-21 10:10AM EDT920.001.670.004.800.00-25236.93%
EQIX240419C009300002024-03-26 9:47AM EDT930.000.730.054.800.00-17039.43%
EQIX240419C009400002024-03-20 9:30AM EDT940.002.150.004.800.00-23941.87%
EQIX240419C009500002024-03-11 12:42PM EDT950.006.520.004.700.00-11343.99%
EQIX240419C009600002024-03-25 12:08PM EDT960.000.500.004.600.00-11046.04%
EQIX240419C009700002024-03-15 1:24PM EDT970.001.700.004.500.00-1848.01%
EQIX240419C009800002024-03-27 10:29AM EDT980.000.100.051.650.00-3640.20%
EQIX240419C010000002024-03-20 10:33AM EDT1,000.001.400.001.800.00-1042044.64%
EQIX240419C010100002024-03-11 9:45AM EDT1,010.002.200.004.400.00-1156.20%
EQIX240419C010300002024-03-20 2:18PM EDT1,030.000.100.004.300.00--251.71%
EQIX240419C010400002024-03-13 12:20PM EDT1,040.001.160.004.300.00-1253.47%
EQIX240419C010900002024-03-20 10:41AM EDT1,090.000.150.004.300.00--361.89%
Opções de vendapara19 de abril de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
EQIX240419P005000002024-03-25 1:57PM EDT500.000.300.004.300.00-44107.72%
EQIX240419P005700002024-03-26 1:52PM EDT570.000.050.001.000.00-13665.97%
EQIX240419P006000002024-03-26 9:48AM EDT600.000.800.004.000.00-101372.13%
EQIX240419P006300002024-03-25 10:35AM EDT630.001.000.004.800.00-101365.04%
EQIX240419P006400002024-03-25 3:22PM EDT640.002.250.004.800.00-101261.90%
EQIX240419P006500002024-03-28 12:21PM EDT650.000.750.001.60-1.01-57.39%4954.27%
EQIX240419P006600002024-03-25 10:53AM EDT660.002.750.004.800.00-8855.70%
EQIX240419P006700002024-03-26 2:49PM EDT670.001.850.054.800.00-2852.75%
EQIX240419P006800002024-03-20 3:19PM EDT680.002.700.055.500.00-3551.21%
EQIX240419P006900002024-03-27 10:44AM EDT690.001.750.205.600.00-11457.48%
EQIX240419P007000002024-03-28 3:38PM EDT700.001.601.102.95-0.40-20.00%537245.70%
EQIX240419P007100002024-03-27 12:55PM EDT710.002.200.306.200.00-11852.11%
EQIX240419P007200002024-03-26 2:15PM EDT720.004.101.055.200.00-86546.08%
EQIX240419P007300002024-03-26 3:47PM EDT730.004.301.603.600.00-1214338.40%
EQIX240419P007400002024-03-26 2:15PM EDT740.005.700.105.100.00-325439.01%
EQIX240419P007500002024-03-28 11:01AM EDT750.003.502.054.50-0.50-12.50%109034.20%
EQIX240419P007600002024-03-26 2:50PM EDT760.007.800.207.100.00-147736.15%
EQIX240419P007700002024-03-28 10:52AM EDT770.005.751.206.80-1.15-16.67%518731.88%
EQIX240419P007800002024-03-28 12:08PM EDT780.005.844.707.00-3.06-34.38%1325428.46%
EQIX240419P007900002024-03-28 12:25PM EDT790.007.886.207.90-2.12-21.20%324125.98%
EQIX240419P008000002024-03-28 3:53PM EDT800.009.168.709.80-4.56-33.24%2053724.53%
EQIX240419P008100002024-03-28 3:54PM EDT810.0012.2011.9012.40-7.16-36.98%2812723.33%
EQIX240419P008200002024-03-27 12:34PM EDT820.0023.3015.1016.000.00-239622.51%
EQIX240419P008300002024-03-28 3:56PM EDT830.0019.2419.5020.40-16.66-46.41%2130121.69%
EQIX240419P008400002024-03-28 3:56PM EDT840.0025.0024.9026.00-10.00-28.57%230321.24%
EQIX240419P008500002024-03-25 2:39PM EDT850.0058.1029.0034.100.00-21,02423.03%
EQIX240419P008600002024-03-25 12:14PM EDT860.0064.7436.9042.500.00-134324.56%
EQIX240419P008700002024-03-25 12:14PM EDT870.0073.7445.2050.900.00-11,39725.47%
EQIX240419P008800002024-03-27 10:53AM EDT880.0072.1053.0058.800.00-512224.73%
EQIX240419P008900002024-03-21 3:45PM EDT890.0081.2062.2068.900.00-615127.75%
EQIX240419P009000002024-03-26 2:49PM EDT900.00102.6071.0077.400.00-1,22037226.87%
EQIX240419P009100002024-03-20 11:10AM EDT910.00103.1080.1087.200.00-100028.74%
EQIX240419P009200002024-03-26 2:49PM EDT920.00122.6090.2098.800.00-1,220235.36%
EQIX240419P009300002024-03-08 4:33PM EDT930.0035.30100.00108.900.00-1038.07%
EQIX240419P009400002024-03-05 11:12AM EDT940.0040.90110.00118.900.00--040.45%
EQIX240419P009600002024-03-20 9:30AM EDT960.00159.00130.00138.600.00--044.22%
EQIX240419P009700002024-03-20 9:30AM EDT970.00169.00140.00148.600.00--046.42%