Mercado fechado
BOVESPA
127.599,57 -588,77 (-0,46%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.718,04 -128,04 (-0,22%) PETROLEO CRU
78,20 -1,06 (-1,34%) OURO
2.366,90 +26,60 (+1,14%) Bitcoin USD
60.636,70 -2.397,09 (-3,80%)
Equinix, Inc. (EQIX)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara17 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EQIX240517C00420000 | 2024-05-02 1:54PM EDT | 420.00 | 275.40 | 333.00 | 342.70 | 0.00 | - | - | 2 | 162.11% |
| EQIX240517C00450000 | 2023-12-15 4:50PM EDT | 450.00 | 358.50 | 364.00 | 373.00 | 0.00 | - | 1 | 1 | 542.11% |
| EQIX240517C00470000 | 2024-05-02 1:54PM EDT | 470.00 | 234.20 | 283.00 | 293.00 | 0.00 | - | 2 | 3 | 143.55% |
| EQIX240517C00480000 | 2024-05-03 1:24PM EDT | 480.00 | 220.29 | 273.00 | 283.00 | 0.00 | - | 3 | 3 | 137.79% |
| EQIX240517C00510000 | 2024-05-03 1:21PM EDT | 510.00 | 186.25 | 244.20 | 252.30 | 0.00 | - | 1 | 1 | 130.71% |
| EQIX240517C00530000 | 2024-05-03 1:24PM EDT | 530.00 | 170.82 | 224.00 | 231.70 | 0.00 | - | 3 | 3 | 102.44% |
| EQIX240517C00540000 | 2024-05-03 1:21PM EDT | 540.00 | 159.54 | 214.00 | 221.70 | 0.00 | - | 1 | 1 | 97.56% |
| EQIX240517C00560000 | 2024-05-03 1:21PM EDT | 560.00 | 144.65 | 194.00 | 202.30 | 0.00 | - | 1 | 1 | 100.20% |
| EQIX240517C00580000 | 2024-05-09 9:37AM EDT | 580.00 | 202.00 | 174.10 | 182.30 | 0.00 | - | 1 | 2 | 91.26% |
| EQIX240517C00590000 | 2024-05-03 1:21PM EDT | 590.00 | 113.07 | 164.30 | 171.70 | 0.00 | - | 1 | 1 | 80.42% |
| EQIX240517C00600000 | 2024-04-23 10:41AM EDT | 600.00 | 160.88 | 154.70 | 161.80 | 0.00 | - | - | 2 | 82.18% |
| EQIX240517C00610000 | 2024-05-08 10:29AM EDT | 610.00 | 84.00 | 144.40 | 151.80 | 0.00 | - | - | 5 | 73.68% |
| EQIX240517C00660000 | 2024-04-11 2:34PM EDT | 660.00 | 122.30 | 94.00 | 102.20 | 0.00 | - | 4 | 2 | 82.85% |
| EQIX240517C00670000 | 2024-05-08 11:33AM EDT | 670.00 | 50.10 | 84.00 | 93.40 | 0.00 | - | - | 1 | 53.05% |
| EQIX240517C00680000 | 2024-05-08 11:33AM EDT | 680.00 | 44.10 | 74.00 | 83.70 | 0.00 | - | 1 | 5 | 76.24% |
| EQIX240517C00690000 | 2024-05-09 9:36AM EDT | 690.00 | 93.29 | 64.30 | 74.00 | 0.00 | - | 7 | 12 | 70.35% |
| EQIX240517C00700000 | 2024-05-09 3:43PM EDT | 700.00 | 78.70 | 54.40 | 64.00 | 0.00 | - | 73 | 78 | 63.11% |
| EQIX240517C00710000 | 2024-05-09 2:52PM EDT | 710.00 | 67.50 | 45.40 | 54.80 | 0.00 | - | 14 | 28 | 58.53% |
| EQIX240517C00720000 | 2024-05-09 2:52PM EDT | 720.00 | 58.50 | 36.30 | 45.80 | 0.00 | - | 54 | 136 | 53.97% |
| EQIX240517C00730000 | 2024-05-09 12:20PM EDT | 730.00 | 50.00 | 31.20 | 37.00 | 0.00 | - | 18 | 117 | 49.21% |
| EQIX240517C00740000 | 2024-05-10 1:18PM EDT | 740.00 | 26.02 | 24.00 | 29.10 | -15.88 | -37.90% | 85 | 542 | 45.84% |
| EQIX240517C00750000 | 2024-05-10 1:20PM EDT | 750.00 | 19.30 | 18.70 | 19.40 | -15.50 | -44.54% | 24 | 134 | 36.63% |
| EQIX240517C00760000 | 2024-05-10 1:26PM EDT | 760.00 | 13.01 | 13.10 | 13.60 | -15.70 | -54.68% | 22 | 48 | 35.14% |
| EQIX240517C00770000 | 2024-05-10 2:35PM EDT | 770.00 | 6.30 | 8.60 | 9.20 | -15.70 | -71.36% | 43 | 76 | 34.45% |
| EQIX240517C00780000 | 2024-05-10 1:25PM EDT | 780.00 | 5.46 | 3.00 | 6.30 | -12.44 | -69.50% | 15 | 76 | 35.02% |
| EQIX240517C00790000 | 2024-05-10 11:48AM EDT | 790.00 | 3.40 | 0.25 | 7.90 | -8.90 | -72.36% | 21 | 65 | 46.92% |
| EQIX240517C00800000 | 2024-05-10 3:44PM EDT | 800.00 | 2.80 | 1.00 | 3.00 | -6.35 | -69.40% | 166 | 455 | 37.18% |
| EQIX240517C00810000 | 2024-05-10 2:28PM EDT | 810.00 | 1.60 | 0.05 | 5.50 | -4.95 | -75.57% | 4 | 26 | 52.41% |
| EQIX240517C00820000 | 2024-05-10 2:27PM EDT | 820.00 | 0.80 | 0.00 | 4.80 | -4.70 | -85.45% | 4 | 405 | 55.59% |
| EQIX240517C00830000 | 2024-05-09 12:52PM EDT | 830.00 | 3.20 | 0.00 | 3.10 | 0.00 | - | 40 | 59 | 53.53% |
| EQIX240517C00840000 | 2024-05-09 1:26PM EDT | 840.00 | 2.53 | 0.00 | 4.60 | 0.00 | - | 7 | 86 | 54.07% |
| EQIX240517C00850000 | 2024-05-09 3:33PM EDT | 850.00 | 1.35 | 0.00 | 4.60 | 0.00 | - | 7 | 16 | 58.61% |
| EQIX240517C00860000 | 2024-05-06 2:14PM EDT | 860.00 | 0.55 | 0.10 | 4.60 | 0.00 | - | 2 | 95 | 63.32% |
| EQIX240517C00870000 | 2024-05-09 10:21AM EDT | 870.00 | 0.95 | 0.05 | 4.90 | 0.00 | - | 2 | 17 | 68.43% |
| EQIX240517C00880000 | 2024-05-09 10:21AM EDT | 880.00 | 0.79 | 0.00 | 4.80 | 0.00 | - | 2 | 102 | 72.14% |
| EQIX240517C00890000 | 2024-05-09 10:21AM EDT | 890.00 | 0.94 | 0.00 | 4.80 | 0.00 | - | 1 | 31 | 76.25% |
| EQIX240517C00900000 | 2024-05-09 3:56PM EDT | 900.00 | 0.30 | 0.05 | 0.50 | 0.00 | - | 84 | 237 | 55.47% |
| EQIX240517C00910000 | 2024-04-01 9:40AM EDT | 910.00 | 7.85 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 84.16% |
| EQIX240517C00920000 | 2024-05-09 9:53AM EDT | 920.00 | 0.25 | 0.00 | 3.40 | 0.00 | - | 2 | 44 | 82.07% |
| EQIX240517C00930000 | 2024-04-01 10:30AM EDT | 930.00 | 4.00 | 0.00 | 4.60 | 0.00 | - | - | 1 | 90.94% |
| EQIX240517C00940000 | 2024-04-17 3:54PM EDT | 940.00 | 0.30 | 0.00 | 1.55 | 0.00 | - | 12 | 60 | 77.91% |
| EQIX240517C00950000 | 2024-05-09 9:58AM EDT | 950.00 | 0.20 | 0.00 | 4.70 | 0.00 | - | 25 | 45 | 98.61% |
| EQIX240517C00960000 | 2024-03-22 3:43PM EDT | 960.00 | 3.32 | 0.00 | 4.40 | 0.00 | - | 2 | 19 | 100.82% |
| EQIX240517C00970000 | 2024-03-22 3:43PM EDT | 970.00 | 2.82 | 0.00 | 4.40 | 0.00 | - | 2 | 2 | 104.26% |
| EQIX240517C00980000 | 2024-03-20 9:41AM EDT | 980.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 5 | 17 | 25.00% |
| EQIX240517C01000000 | 2024-05-09 12:45PM EDT | 1,000.00 | 0.25 | 0.00 | 0.95 | 0.00 | - | 56 | 490 | 89.60% |
| EQIX240517C01020000 | 2024-02-28 12:06PM EDT | 1,020.00 | 3.80 | 0.00 | 4.80 | 0.00 | - | 1 | 7 | 122.58% |
| EQIX240517C01040000 | 2024-02-29 11:57AM EDT | 1,040.00 | 3.50 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 128.83% |
| EQIX240517C01060000 | 2024-02-29 11:55AM EDT | 1,060.00 | 3.60 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 134.91% |
| EQIX240517C01080000 | 2024-02-15 11:18AM EDT | 1,080.00 | 1.04 | 0.05 | 4.90 | 0.00 | - | 1 | 1 | 141.60% |
| EQIX240517C01120000 | 2024-05-07 3:28PM EDT | 1,120.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 15 | 89.45% |
| EQIX240517C01140000 | 2024-03-20 9:57AM EDT | 1,140.00 | 0.75 | 0.00 | 4.30 | 0.00 | - | - | 15 | 154.66% |
| EQIX240517C01180000 | 2024-03-04 1:17PM EDT | 1,180.00 | 0.62 | 0.00 | 4.40 | 0.00 | - | 1 | 2 | 165.65% |
Opções de vendapara17 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EQIX240517P00350000 | 2024-05-09 10:51AM EDT | 350.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 444 | 175.00% |
| EQIX240517P00360000 | 2024-03-20 2:11PM EDT | 360.00 | 0.40 | 0.00 | 4.30 | 0.00 | - | - | 1 | 281.13% |
| EQIX240517P00390000 | 2023-08-17 9:30AM EDT | 390.00 | 2.20 | 0.30 | 5.10 | 0.00 | - | - | 1 | 264.23% |
| EQIX240517P00400000 | 2023-10-26 10:33AM EDT | 400.00 | 3.70 | 0.00 | 4.80 | 0.00 | - | 16 | 0 | 250.00% |
| EQIX240517P00420000 | 2023-08-10 9:30AM EDT | 420.00 | 8.00 | 0.00 | 4.80 | 0.00 | - | - | 1 | 233.11% |
| EQIX240517P00430000 | 2023-08-10 9:30AM EDT | 430.00 | 8.00 | 0.30 | 5.10 | 0.00 | - | - | 2 | 229.79% |
| EQIX240517P00440000 | 2024-05-09 1:33PM EDT | 440.00 | 0.10 | 0.00 | 2.50 | 0.00 | - | 2 | 57 | 194.48% |
| EQIX240517P00450000 | 2024-01-11 11:58AM EDT | 450.00 | 1.90 | 0.00 | 4.60 | 0.00 | - | 1 | 1 | 207.52% |
| EQIX240517P00460000 | 2024-03-11 3:06PM EDT | 460.00 | 1.45 | 0.00 | 4.40 | 0.00 | - | 1 | 8 | 198.29% |
| EQIX240517P00480000 | 2023-07-07 10:15AM EDT | 480.00 | 7.00 | 3.80 | 11.00 | 0.00 | - | 1 | 1 | 237.51% |
| EQIX240517P00500000 | 2024-05-10 2:21PM EDT | 500.00 | 0.23 | 0.00 | 0.40 | +0.18 | +360.00% | 5 | 333 | 119.73% |
| EQIX240517P00510000 | 2024-05-08 2:07PM EDT | 510.00 | 0.65 | 0.00 | 4.30 | 0.00 | - | - | 1 | 161.79% |
| EQIX240517P00520000 | 2024-05-10 2:21PM EDT | 520.00 | 0.30 | 0.00 | 2.35 | +0.19 | +172.73% | 4 | 24 | 139.48% |
| EQIX240517P00540000 | 2024-04-15 2:08PM EDT | 540.00 | 1.00 | 0.00 | 4.30 | 0.00 | - | 1 | 22 | 141.75% |
| EQIX240517P00550000 | 2024-05-09 1:32PM EDT | 550.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 102.34% |
| EQIX240517P00560000 | 2024-05-09 9:49AM EDT | 560.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 22 | 25 | 128.86% |
| EQIX240517P00570000 | 2024-05-09 9:53AM EDT | 570.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | 7 | 31 | 122.53% |
| EQIX240517P00580000 | 2024-05-08 12:52PM EDT | 580.00 | 4.32 | 0.00 | 4.30 | 0.00 | - | 53 | 51 | 116.31% |
| EQIX240517P00590000 | 2024-05-08 11:09AM EDT | 590.00 | 3.90 | 0.00 | 4.30 | 0.00 | - | 1 | 6 | 110.13% |
| EQIX240517P00600000 | 2024-05-09 3:00PM EDT | 600.00 | 0.02 | 0.00 | 1.00 | -0.23 | -92.00% | 1 | 350 | 80.62% |
| EQIX240517P00610000 | 2024-05-09 1:25PM EDT | 610.00 | 0.15 | 0.00 | 3.30 | 0.00 | - | 14 | 311 | 92.85% |
| EQIX240517P00620000 | 2024-05-09 11:48AM EDT | 620.00 | 0.20 | 0.00 | 4.40 | +0.05 | +33.33% | 11 | 31 | 92.42% |
| EQIX240517P00630000 | 2024-05-09 10:21AM EDT | 630.00 | 1.00 | 0.00 | 2.20 | 0.00 | - | 1 | 13 | 75.20% |
| EQIX240517P00640000 | 2024-05-09 1:32PM EDT | 640.00 | 0.50 | 0.00 | 2.50 | 0.00 | - | 4 | 85 | 71.56% |
| EQIX240517P00650000 | 2024-05-10 3:55PM EDT | 650.00 | 1.23 | 0.10 | 2.60 | +0.47 | +61.84% | 10 | 727 | 67.14% |
| EQIX240517P00660000 | 2024-05-09 3:33PM EDT | 660.00 | 1.80 | 0.00 | 4.60 | 0.00 | - | 12 | 33 | 69.41% |
| EQIX240517P00670000 | 2024-05-09 1:47PM EDT | 670.00 | 0.81 | 0.00 | 1.00 | 0.00 | - | 15 | 386 | 52.86% |
| EQIX240517P00680000 | 2024-05-10 3:03PM EDT | 680.00 | 0.70 | 0.60 | 1.00 | -0.67 | -48.91% | 5 | 165 | 47.63% |
| EQIX240517P00690000 | 2024-05-10 9:34AM EDT | 690.00 | 1.00 | 0.00 | 4.70 | -1.65 | -62.26% | 2 | 55 | 51.87% |
| EQIX240517P00700000 | 2024-05-10 3:55PM EDT | 700.00 | 2.62 | 1.00 | 4.00 | +0.06 | +2.34% | 10 | 570 | 53.78% |
| EQIX240517P00710000 | 2024-05-10 2:56PM EDT | 710.00 | 2.35 | 0.20 | 5.40 | -0.57 | -19.52% | 3 | 71 | 52.45% |
| EQIX240517P00720000 | 2024-05-10 12:42PM EDT | 720.00 | 4.00 | 1.75 | 7.50 | -0.30 | -6.98% | 11 | 339 | 52.03% |
| EQIX240517P00730000 | 2024-05-10 3:20PM EDT | 730.00 | 4.30 | 1.15 | 6.70 | -2.50 | -36.76% | 14 | 224 | 41.60% |
| EQIX240517P00740000 | 2024-05-09 3:20PM EDT | 740.00 | 7.42 | 6.90 | 8.00 | 0.00 | - | 233 | 632 | 36.84% |
| EQIX240517P00750000 | 2024-05-10 3:42PM EDT | 750.00 | 8.90 | 10.10 | 10.70 | -0.10 | -1.11% | 18 | 100 | 34.13% |
| EQIX240517P00760000 | 2024-05-10 3:38PM EDT | 760.00 | 12.52 | 14.40 | 14.90 | -1.10 | -8.08% | 67 | 165 | 32.70% |
| EQIX240517P00770000 | 2024-05-10 3:27PM EDT | 770.00 | 19.25 | 19.50 | 20.50 | +2.15 | +12.57% | 19 | 183 | 31.88% |
| EQIX240517P00780000 | 2024-05-10 2:59PM EDT | 780.00 | 25.50 | 24.90 | 28.40 | +4.31 | +20.34% | 93 | 485 | 34.40% |
| EQIX240517P00790000 | 2024-05-07 9:30AM EDT | 790.00 | 95.57 | 29.70 | 39.00 | 0.00 | - | 2 | 99 | 43.35% |
| EQIX240517P00800000 | 2024-05-09 9:35AM EDT | 800.00 | 34.00 | 38.90 | 48.00 | 0.00 | - | 1 | 142 | 46.86% |
| EQIX240517P00810000 | 2024-04-02 10:34AM EDT | 810.00 | 40.10 | 116.30 | 125.00 | 0.00 | - | 8 | 13 | 213.62% |
| EQIX240517P00820000 | 2024-05-09 11:10AM EDT | 820.00 | 54.40 | 58.60 | 67.00 | 0.00 | - | 2 | 47 | 55.12% |
| EQIX240517P00830000 | 2024-04-09 3:45PM EDT | 830.00 | 45.12 | 55.00 | 64.00 | 0.00 | - | 1 | 82 | 0.00% |
| EQIX240517P00840000 | 2024-05-10 3:42PM EDT | 840.00 | 79.00 | 77.30 | 87.00 | -54.00 | -40.60% | 75 | 231 | 65.81% |
| EQIX240517P00850000 | 2024-05-06 9:30AM EDT | 850.00 | 142.80 | 87.20 | 96.90 | 0.00 | - | 1 | 134 | 70.43% |
| EQIX240517P00860000 | 2024-04-16 1:01PM EDT | 860.00 | 121.06 | 97.10 | 106.00 | 0.00 | - | 1 | 139 | 70.90% |
| EQIX240517P00870000 | 2024-03-18 10:07AM EDT | 870.00 | 43.70 | 130.10 | 140.00 | 0.00 | - | 1 | 0 | 142.27% |
| EQIX240517P00880000 | 2024-04-17 3:22PM EDT | 880.00 | 139.10 | 118.80 | 126.20 | 0.00 | - | 4 | 0 | 81.05% |
| EQIX240517P00900000 | 2024-04-25 3:46PM EDT | 900.00 | 166.30 | 138.80 | 147.00 | 0.00 | - | 150 | 200 | 61.79% |
| EQIX240517P00910000 | 2024-04-25 3:46PM EDT | 910.00 | 176.30 | 148.80 | 156.10 | 0.00 | - | - | 0 | 53.42% |
| EQIX240517P00940000 | 2024-02-13 1:13PM EDT | 940.00 | 113.90 | 81.30 | 90.00 | 0.00 | - | - | 3 | 0.00% |
| EQIX240517P00960000 | 2024-02-13 1:14PM EDT | 960.00 | 131.08 | 96.10 | 105.70 | 0.00 | - | 2 | 1 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.