Mercado abrirá em 9 h 28 min
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
79,76 +0,50 (+0,63%) OURO
2.356,80 +16,50 (+0,71%) Bitcoin USD
62.913,28 +1.436,34 (+2,34%)
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 | 348.00 | 358.00 | 0.00 | - | - | 2 | 179.79% |
| EQIX240517C00450000 | 2023-12-15 4:50PM EDT | 450.00 | 358.50 | 364.00 | 373.00 | 0.00 | - | 1 | 1 | 455.29% |
| EQIX240517C00470000 | 2024-05-02 1:54PM EDT | 470.00 | 234.20 | 298.00 | 308.00 | 0.00 | - | 2 | 3 | 149.41% |
| EQIX240517C00480000 | 2024-05-03 1:24PM EDT | 480.00 | 220.29 | 288.00 | 298.00 | 0.00 | - | 3 | 3 | 143.75% |
| EQIX240517C00510000 | 2024-05-03 1:21PM EDT | 510.00 | 186.25 | 258.00 | 268.00 | 0.00 | - | 1 | 1 | 127.25% |
| EQIX240517C00530000 | 2024-05-03 1:24PM EDT | 530.00 | 170.82 | 238.00 | 247.90 | 0.00 | - | 3 | 3 | 115.19% |
| EQIX240517C00540000 | 2024-05-03 1:21PM EDT | 540.00 | 159.54 | 228.00 | 237.80 | 0.00 | - | 1 | 1 | 108.59% |
| EQIX240517C00560000 | 2024-05-03 1:21PM EDT | 560.00 | 144.65 | 208.00 | 218.00 | 0.00 | - | 1 | 1 | 101.47% |
| EQIX240517C00580000 | 2024-05-09 9:37AM EDT | 580.00 | 202.00 | 188.10 | 198.00 | 0.00 | - | 1 | 2 | 92.82% |
| EQIX240517C00590000 | 2024-05-03 1:21PM EDT | 590.00 | 113.07 | 179.00 | 188.00 | 0.00 | - | 1 | 1 | 95.97% |
| EQIX240517C00600000 | 2024-04-23 10:41AM EDT | 600.00 | 160.88 | 169.00 | 178.10 | 0.00 | - | - | 2 | 91.55% |
| EQIX240517C00610000 | 2024-05-08 10:29AM EDT | 610.00 | 84.00 | 159.00 | 168.10 | +84.00 | - | - | 5 | 86.45% |
| EQIX240517C00660000 | 2024-04-11 2:34PM EDT | 660.00 | 122.30 | 109.00 | 118.50 | 0.00 | - | 4 | 2 | 63.60% |
| EQIX240517C00670000 | 2024-05-08 11:33AM EDT | 670.00 | 50.10 | 99.20 | 109.00 | +50.10 | - | - | 1 | 61.56% |
| EQIX240517C00680000 | 2024-05-08 11:33AM EDT | 680.00 | 44.10 | 89.40 | 99.00 | 0.00 | - | 1 | 5 | 57.14% |
| EQIX240517C00690000 | 2024-05-09 9:36AM EDT | 690.00 | 93.29 | 80.50 | 89.00 | +50.29 | +116.95% | 7 | 12 | 55.43% |
| EQIX240517C00700000 | 2024-05-09 3:43PM EDT | 700.00 | 78.70 | 70.70 | 80.00 | +45.90 | +139.94% | 73 | 102 | 53.16% |
| EQIX240517C00710000 | 2024-05-09 2:52PM EDT | 710.00 | 67.50 | 64.10 | 68.50 | +35.35 | +109.95% | 14 | 35 | 51.65% |
| EQIX240517C00720000 | 2024-05-09 2:52PM EDT | 720.00 | 58.50 | 55.00 | 59.70 | +32.95 | +128.96% | 54 | 134 | 57.44% |
| EQIX240517C00730000 | 2024-05-09 12:20PM EDT | 730.00 | 50.00 | 45.30 | 52.10 | +25.43 | +103.50% | 18 | 131 | 57.40% |
| EQIX240517C00740000 | 2024-05-09 3:17PM EDT | 740.00 | 41.90 | 38.00 | 43.70 | +23.00 | +121.69% | 56 | 544 | 53.96% |
| EQIX240517C00750000 | 2024-05-09 3:46PM EDT | 750.00 | 34.80 | 30.40 | 37.90 | +17.50 | +101.16% | 207 | 246 | 55.86% |
| EQIX240517C00760000 | 2024-05-09 2:35PM EDT | 760.00 | 28.71 | 26.20 | 29.40 | +16.27 | +130.79% | 21 | 44 | 50.05% |
| EQIX240517C00770000 | 2024-05-09 3:27PM EDT | 770.00 | 22.00 | 19.40 | 24.70 | +13.00 | +144.44% | 90 | 70 | 51.53% |
| EQIX240517C00780000 | 2024-05-09 3:35PM EDT | 780.00 | 17.90 | 14.60 | 19.80 | +10.55 | +143.54% | 70 | 56 | 51.03% |
| EQIX240517C00790000 | 2024-05-09 3:59PM EDT | 790.00 | 12.30 | 10.40 | 12.50 | +6.30 | +105.00% | 74 | 51 | 43.51% |
| EQIX240517C00800000 | 2024-05-09 3:30PM EDT | 800.00 | 9.15 | 5.40 | 10.70 | +4.70 | +105.62% | 84 | 418 | 46.88% |
| EQIX240517C00810000 | 2024-05-09 3:30PM EDT | 810.00 | 6.55 | 2.00 | 8.80 | +2.65 | +67.95% | 11 | 23 | 48.88% |
| EQIX240517C00820000 | 2024-05-09 11:54AM EDT | 820.00 | 5.50 | 0.15 | 6.90 | +0.48 | +9.56% | 18 | 393 | 49.74% |
| EQIX240517C00830000 | 2024-05-09 12:52PM EDT | 830.00 | 3.20 | 0.00 | 3.20 | -0.25 | -7.25% | 40 | 33 | 42.60% |
| EQIX240517C00840000 | 2024-05-09 1:26PM EDT | 840.00 | 2.53 | 0.00 | 4.80 | -0.53 | -17.32% | 7 | 81 | 53.71% |
| EQIX240517C00850000 | 2024-05-09 3:33PM EDT | 850.00 | 1.35 | 0.00 | 2.00 | -0.80 | -37.21% | 7 | 16 | 46.00% |
| EQIX240517C00860000 | 2024-05-06 2:14PM EDT | 860.00 | 0.55 | 0.10 | 5.20 | 0.00 | - | 2 | 95 | 53.74% |
| EQIX240517C00870000 | 2024-05-09 10:21AM EDT | 870.00 | 0.95 | 0.05 | 4.90 | +0.45 | +90.00% | 2 | 17 | 56.96% |
| EQIX240517C00880000 | 2024-05-09 10:21AM EDT | 880.00 | 0.79 | 0.00 | 1.00 | -0.23 | -22.55% | 2 | 102 | 50.39% |
| EQIX240517C00890000 | 2024-05-09 10:21AM EDT | 890.00 | 0.94 | 0.00 | 2.55 | -3.76 | -80.00% | 1 | 30 | 56.40% |
| EQIX240517C00900000 | 2024-05-09 3:56PM EDT | 900.00 | 0.30 | 0.05 | 0.75 | -0.10 | -25.00% | 84 | 202 | 54.44% |
| EQIX240517C00910000 | 2024-04-01 9:40AM EDT | 910.00 | 7.85 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 72.00% |
| EQIX240517C00920000 | 2024-05-09 9:53AM EDT | 920.00 | 0.25 | 0.00 | 3.40 | -0.77 | -75.49% | 2 | 43 | 70.43% |
| EQIX240517C00930000 | 2024-04-01 10:30AM EDT | 930.00 | 4.00 | 0.00 | 4.60 | 0.00 | - | - | 1 | 78.49% |
| EQIX240517C00940000 | 2024-04-17 3:54PM EDT | 940.00 | 0.30 | 0.00 | 2.25 | 0.00 | - | 12 | 60 | 71.56% |
| EQIX240517C00950000 | 2024-05-09 9:58AM EDT | 950.00 | 0.20 | 0.00 | 0.20 | +0.04 | +25.00% | 25 | 20 | 53.81% |
| EQIX240517C00960000 | 2024-03-22 3:43PM EDT | 960.00 | 3.32 | 0.00 | 4.40 | 0.00 | - | 2 | 19 | 87.92% |
| EQIX240517C00970000 | 2024-03-22 3:43PM EDT | 970.00 | 2.82 | 0.00 | 4.40 | 0.00 | - | 2 | 2 | 91.17% |
| 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 | 0.05 | +0.17 | +212.50% | 56 | 485 | 57.42% |
| EQIX240517C01020000 | 2024-02-28 12:06PM EDT | 1,020.00 | 3.80 | 0.00 | 4.80 | 0.00 | - | 1 | 7 | 108.40% |
| EQIX240517C01040000 | 2024-02-29 11:57AM EDT | 1,040.00 | 3.50 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 114.31% |
| EQIX240517C01060000 | 2024-02-29 11:55AM EDT | 1,060.00 | 3.60 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 120.02% |
| EQIX240517C01080000 | 2024-02-15 11:18AM EDT | 1,080.00 | 1.04 | 0.05 | 4.90 | 0.00 | - | 1 | 1 | 126.29% |
| EQIX240517C01120000 | 2024-05-07 3:28PM EDT | 1,120.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 15 | 79.69% |
| EQIX240517C01140000 | 2024-03-20 9:57AM EDT | 1,140.00 | 0.75 | 0.00 | 4.30 | 0.00 | - | - | 15 | 138.75% |
| EQIX240517C01180000 | 2024-03-04 1:17PM EDT | 1,180.00 | 0.62 | 0.00 | 4.40 | 0.00 | - | 1 | 2 | 149.07% |
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 | -0.09 | -90.00% | 2 | 442 | 167.97% |
| EQIX240517P00360000 | 2024-03-20 2:11PM EDT | 360.00 | 0.40 | 0.00 | 4.30 | 0.00 | - | - | 1 | 268.24% |
| EQIX240517P00390000 | 2023-08-17 9:30AM EDT | 390.00 | 2.20 | 0.30 | 5.10 | 0.00 | - | - | 1 | 252.64% |
| EQIX240517P00400000 | 2023-10-26 10:33AM EDT | 400.00 | 3.70 | 0.00 | 4.80 | 0.00 | - | 16 | 0 | 239.31% |
| EQIX240517P00420000 | 2023-08-10 9:30AM EDT | 420.00 | 8.00 | 0.00 | 4.80 | 0.00 | - | - | 1 | 223.54% |
| EQIX240517P00430000 | 2023-08-10 9:30AM EDT | 430.00 | 8.00 | 0.30 | 5.10 | 0.00 | - | - | 2 | 220.56% |
| EQIX240517P00440000 | 2024-05-09 1:33PM EDT | 440.00 | 0.10 | 0.00 | 4.30 | +0.02 | +25.00% | 2 | 55 | 204.49% |
| EQIX240517P00450000 | 2024-01-11 11:58AM EDT | 450.00 | 1.90 | 0.00 | 4.60 | 0.00 | - | 1 | 1 | 199.66% |
| EQIX240517P00460000 | 2024-03-11 3:06PM EDT | 460.00 | 1.45 | 0.00 | 4.40 | 0.00 | - | 1 | 8 | 191.06% |
| EQIX240517P00480000 | 2023-07-07 10:15AM EDT | 480.00 | 7.00 | 3.80 | 11.00 | 0.00 | - | 1 | 1 | 228.71% |
| EQIX240517P00500000 | 2024-05-09 2:04PM EDT | 500.00 | 0.05 | 0.00 | 0.05 | -0.70 | -93.33% | 7 | 329 | 95.31% |
| EQIX240517P00510000 | 2024-05-08 2:07PM EDT | 510.00 | 0.65 | 0.00 | 4.30 | +0.65 | - | - | 1 | 157.06% |
| EQIX240517P00520000 | 2024-05-09 1:35PM EDT | 520.00 | 0.11 | 0.00 | 0.15 | -1.14 | -91.20% | 2 | 24 | 96.48% |
| EQIX240517P00540000 | 2024-04-15 2:08PM EDT | 540.00 | 1.00 | 0.00 | 4.30 | 0.00 | - | 1 | 22 | 138.43% |
| EQIX240517P00550000 | 2024-05-09 1:32PM EDT | 550.00 | 0.13 | 0.00 | 1.00 | -1.22 | -90.37% | 1 | 6 | 104.54% |
| EQIX240517P00560000 | 2024-05-09 9:49AM EDT | 560.00 | 0.05 | 0.00 | 4.30 | -2.88 | -98.29% | 22 | 4 | 126.47% |
| EQIX240517P00570000 | 2024-05-09 9:53AM EDT | 570.00 | 0.10 | 0.00 | 4.30 | -1.53 | -93.87% | 7 | 38 | 120.61% |
| EQIX240517P00580000 | 2024-05-08 12:52PM EDT | 580.00 | 4.32 | 0.00 | 4.30 | 0.00 | - | 53 | 51 | 114.82% |
| EQIX240517P00590000 | 2024-05-08 11:09AM EDT | 590.00 | 3.90 | 0.00 | 4.30 | 0.00 | - | 1 | 6 | 109.11% |
| EQIX240517P00600000 | 2024-05-09 3:00PM EDT | 600.00 | 0.25 | 0.00 | 0.25 | -7.00 | -96.55% | 177 | 371 | 67.48% |
| EQIX240517P00610000 | 2024-05-09 1:25PM EDT | 610.00 | 0.15 | 0.00 | 4.30 | -8.45 | -98.26% | 14 | 314 | 97.85% |
| EQIX240517P00620000 | 2024-05-09 11:48AM EDT | 620.00 | 0.15 | 0.00 | 1.00 | -10.85 | -98.64% | 30 | 29 | 71.39% |
| EQIX240517P00630000 | 2024-05-09 10:21AM EDT | 630.00 | 1.00 | 0.00 | 4.50 | -6.26 | -86.23% | 1 | 13 | 87.65% |
| EQIX240517P00640000 | 2024-05-09 1:32PM EDT | 640.00 | 0.50 | 0.00 | 0.80 | -17.60 | -97.24% | 4 | 85 | 60.35% |
| EQIX240517P00650000 | 2024-05-09 3:55PM EDT | 650.00 | 0.76 | 0.50 | 0.80 | -19.24 | -96.20% | 32 | 708 | 60.45% |
| EQIX240517P00660000 | 2024-05-09 3:33PM EDT | 660.00 | 1.80 | 0.00 | 1.80 | -22.65 | -92.64% | 12 | 34 | 59.16% |
| EQIX240517P00670000 | 2024-05-09 1:47PM EDT | 670.00 | 0.81 | 0.10 | 1.50 | -29.04 | -97.29% | 15 | 385 | 53.25% |
| EQIX240517P00680000 | 2024-05-09 3:30PM EDT | 680.00 | 1.37 | 0.80 | 1.95 | -29.13 | -95.51% | 132 | 114 | 54.09% |
| EQIX240517P00690000 | 2024-05-09 1:25PM EDT | 690.00 | 2.65 | 0.40 | 4.00 | -31.35 | -92.21% | 39 | 61 | 54.71% |
| EQIX240517P00700000 | 2024-05-09 3:55PM EDT | 700.00 | 2.56 | 1.40 | 4.10 | -42.74 | -94.35% | 313 | 709 | 52.30% |
| EQIX240517P00710000 | 2024-05-09 3:30PM EDT | 710.00 | 2.92 | 2.30 | 4.90 | -42.08 | -93.51% | 15 | 64 | 50.51% |
| EQIX240517P00720000 | 2024-05-09 3:43PM EDT | 720.00 | 4.30 | 3.50 | 5.00 | -45.38 | -91.34% | 120 | 392 | 49.80% |
| EQIX240517P00730000 | 2024-05-09 1:56PM EDT | 730.00 | 6.80 | 3.30 | 6.00 | -54.20 | -88.85% | 208 | 371 | 46.54% |
| EQIX240517P00740000 | 2024-05-09 3:20PM EDT | 740.00 | 7.42 | 6.10 | 9.40 | -46.58 | -86.26% | 233 | 423 | 49.05% |
| EQIX240517P00750000 | 2024-05-09 3:52PM EDT | 750.00 | 9.00 | 9.00 | 12.80 | -61.00 | -87.14% | 68 | 83 | 49.48% |
| EQIX240517P00760000 | 2024-05-09 3:05PM EDT | 760.00 | 13.62 | 11.40 | 15.10 | -55.38 | -80.26% | 72 | 125 | 45.81% |
| EQIX240517P00770000 | 2024-05-09 2:54PM EDT | 770.00 | 17.10 | 16.60 | 18.90 | -53.73 | -75.86% | 174 | 101 | 44.12% |
| EQIX240517P00780000 | 2024-05-09 3:28PM EDT | 780.00 | 21.19 | 20.80 | 24.80 | -72.44 | -77.37% | 56 | 453 | 45.37% |
| EQIX240517P00790000 | 2024-05-07 9:30AM EDT | 790.00 | 95.57 | 26.00 | 30.80 | 0.00 | - | 2 | 99 | 45.20% |
| EQIX240517P00800000 | 2024-05-09 9:35AM EDT | 800.00 | 34.00 | 31.00 | 38.20 | -75.80 | -69.03% | 1 | 142 | 46.71% |
| EQIX240517P00810000 | 2024-04-02 10:34AM EDT | 810.00 | 40.10 | 116.30 | 125.00 | 0.00 | - | 8 | 13 | 216.57% |
| EQIX240517P00820000 | 2024-05-09 11:10AM EDT | 820.00 | 54.40 | 46.50 | 55.50 | -15.60 | -22.29% | 2 | 48 | 52.73% |
| EQIX240517P00830000 | 2024-04-09 3:45PM EDT | 830.00 | 45.12 | 55.00 | 64.00 | 0.00 | - | 1 | 82 | 53.99% |
| EQIX240517P00840000 | 2024-05-06 9:30AM EDT | 840.00 | 133.00 | 64.90 | 73.00 | 0.00 | - | 1 | 231 | 55.97% |
| EQIX240517P00850000 | 2024-05-06 9:30AM EDT | 850.00 | 142.80 | 74.00 | 83.00 | 0.00 | - | 1 | 134 | 61.00% |
| EQIX240517P00860000 | 2024-04-16 1:01PM EDT | 860.00 | 121.06 | 83.00 | 92.00 | 0.00 | - | 1 | 139 | 61.89% |
| EQIX240517P00870000 | 2024-03-18 10:07AM EDT | 870.00 | 43.70 | 130.10 | 140.00 | 0.00 | - | 1 | 0 | 158.44% |
| EQIX240517P00880000 | 2024-04-17 3:22PM EDT | 880.00 | 139.10 | 102.80 | 112.00 | 0.00 | - | 4 | 0 | 70.84% |
| EQIX240517P00900000 | 2024-04-25 3:46PM EDT | 900.00 | 166.30 | 122.80 | 132.00 | 0.00 | - | 150 | 200 | 79.30% |
| EQIX240517P00910000 | 2024-04-25 3:46PM EDT | 910.00 | 176.30 | 132.80 | 142.00 | 0.00 | - | - | 0 | 83.37% |
| 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.