Mercado fechará em 3 h 45 min
BOVESPA
129.080,55 +571,88 (+0,45%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.309,88 +174,62 (+0,31%) PETROLEO CRU
78,60 +0,49 (+0,63%) OURO
2.334,90 +26,30 (+1,14%) Bitcoin USD
63.637,06 -835,11 (-1,30%)
EQT Corporation (EQT)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 12:15PM EDT. Mercado aberto.
Opções de comprapara10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EQT240510C00033000 | 2024-05-06 11:17AM EDT | 33.00 | 8.25 | 6.65 | 8.10 | +0.65 | +8.55% | 11 | 22 | 140.23% |
| EQT240510C00035000 | 2024-04-16 10:52AM EDT | 35.00 | 1.66 | 6.00 | 6.75 | 0.00 | - | - | 1 | 137.50% |
| EQT240510C00035500 | 2024-05-03 3:39PM EDT | 35.50 | 4.77 | 5.50 | 5.60 | 0.00 | - | 6 | 8 | 96.68% |
| EQT240510C00036000 | 2024-04-25 1:16PM EDT | 36.00 | 4.17 | 5.00 | 5.10 | 0.00 | - | 4 | 48 | 89.45% |
| EQT240510C00037000 | 2024-05-02 10:33AM EDT | 37.00 | 2.17 | 4.00 | 4.35 | 0.00 | - | 7 | 20 | 86.91% |
| EQT240510C00037500 | 2024-04-26 3:31PM EDT | 37.50 | 3.00 | 2.97 | 3.70 | 0.00 | - | 27 | 56 | 81.05% |
| EQT240510C00038000 | 2024-05-06 10:45AM EDT | 38.00 | 3.48 | 1.79 | 3.10 | +1.17 | +50.65% | 3 | 70 | 64.75% |
| EQT240510C00038500 | 2024-05-03 9:47AM EDT | 38.50 | 1.80 | 2.14 | 2.59 | 0.00 | - | 14 | 66 | 56.06% |
| EQT240510C00039000 | 2024-05-03 3:24PM EDT | 39.00 | 2.43 | 1.02 | 2.42 | +1.14 | +88.37% | 1 | 214 | 70.31% |
| EQT240510C00039500 | 2024-05-06 11:18AM EDT | 39.50 | 1.66 | 1.10 | 1.61 | +0.70 | +72.92% | 1 | 95 | 41.21% |
| EQT240510C00040000 | 2024-05-06 10:39AM EDT | 40.00 | 1.33 | 1.09 | 1.15 | +0.68 | +104.62% | 119 | 440 | 34.77% |
| EQT240510C00040500 | 2024-05-06 10:04AM EDT | 40.50 | 0.90 | 0.74 | 0.78 | +0.47 | +109.30% | 33 | 369 | 31.84% |
| EQT240510C00041000 | 2024-05-06 11:06AM EDT | 41.00 | 0.59 | 0.47 | 0.50 | +0.34 | +136.00% | 1,261 | 1,682 | 30.57% |
| EQT240510C00041500 | 2024-05-06 11:30AM EDT | 41.50 | 0.30 | 0.26 | 0.30 | +0.15 | +100.00% | 30 | 208 | 29.98% |
| EQT240510C00042000 | 2024-05-06 11:43AM EDT | 42.00 | 0.15 | 0.14 | 0.17 | +0.07 | +87.50% | 42 | 150 | 29.88% |
| EQT240510C00042500 | 2024-05-06 11:29AM EDT | 42.50 | 0.07 | 0.07 | 0.09 | +0.01 | +16.67% | 37 | 16 | 29.88% |
| EQT240510C00043000 | 2024-05-06 10:28AM EDT | 43.00 | 0.06 | 0.03 | 0.05 | -0.08 | -57.14% | 1,058 | 1,114 | 30.66% |
| EQT240510C00044000 | 2024-04-25 3:52PM EDT | 44.00 | 0.08 | 0.00 | 0.03 | 0.00 | - | 22 | 26 | 36.72% |
| EQT240510C00045000 | 2024-05-01 9:45AM EDT | 45.00 | 0.14 | 0.00 | 0.04 | 0.00 | - | 12 | 27 | 47.66% |
| EQT240510C00046000 | 2024-04-02 12:18PM EDT | 46.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | - | 10 | 97.27% |
| EQT240510C00048000 | 2024-04-25 1:03PM EDT | 48.00 | 0.04 | 0.00 | 0.12 | 0.00 | - | - | 4 | 77.73% |
Opções de vendapara10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EQT240510P00029000 | 2024-04-15 11:17AM EDT | 29.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 11 | 156.25% |
| EQT240510P00031000 | 2024-04-11 10:12AM EDT | 31.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | - | 30 | 185.55% |
| EQT240510P00032000 | 2024-04-19 11:05AM EDT | 32.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 169.14% |
| EQT240510P00033000 | 2024-04-23 9:50AM EDT | 33.00 | 0.09 | 0.00 | 1.25 | 0.00 | - | 12 | 10 | 179.49% |
| EQT240510P00034000 | 2024-04-26 3:06PM EDT | 34.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 1,500 | 1,580 | 136.72% |
| EQT240510P00035000 | 2024-04-26 2:27PM EDT | 35.00 | 0.04 | 0.00 | 0.37 | 0.00 | - | 1 | 22 | 98.63% |
| EQT240510P00035500 | 2024-05-01 12:32PM EDT | 35.50 | 0.03 | 0.00 | 1.25 | 0.00 | - | - | 3 | 135.35% |
| EQT240510P00036000 | 2024-04-24 1:43PM EDT | 36.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 13 | 105.08% |
| EQT240510P00036500 | 2024-05-02 10:32AM EDT | 36.50 | 0.06 | 0.00 | 1.00 | 0.00 | - | 3 | 14 | 107.81% |
| EQT240510P00037000 | 2024-05-03 11:21AM EDT | 37.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 10 | 38 | 89.06% |
| EQT240510P00037500 | 2024-05-03 10:56AM EDT | 37.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 15 | 81.05% |
| EQT240510P00038000 | 2024-05-03 9:50AM EDT | 38.00 | 0.08 | 0.00 | 0.71 | 0.00 | - | 5 | 66 | 71.29% |
| EQT240510P00038500 | 2024-05-06 9:37AM EDT | 38.50 | 0.11 | 0.02 | 0.04 | -0.04 | -26.67% | 1 | 247 | 32.42% |
| EQT240510P00039000 | 2024-05-06 9:37AM EDT | 39.00 | 0.16 | 0.03 | 0.06 | -0.01 | -5.88% | 1 | 196 | 29.69% |
| EQT240510P00039500 | 2024-05-03 3:47PM EDT | 39.50 | 0.35 | 0.07 | 0.10 | 0.00 | - | 5 | 44 | 27.34% |
| EQT240510P00040000 | 2024-05-06 11:51AM EDT | 40.00 | 0.16 | 0.16 | 0.19 | -0.40 | -71.43% | 10 | 235 | 26.37% |
| EQT240510P00040500 | 2024-05-06 11:48AM EDT | 40.50 | 0.29 | 0.30 | 0.85 | -0.74 | -71.84% | 60 | 4 | 52.93% |
| EQT240510P00041000 | 2024-05-06 11:19AM EDT | 41.00 | 0.48 | 0.50 | 0.56 | -0.63 | -56.76% | 29 | 399 | 24.41% |
| EQT240510P00041500 | 2024-05-06 10:35AM EDT | 41.50 | 0.64 | 0.82 | 1.12 | -0.98 | -60.49% | 30 | 4 | 38.18% |
| EQT240510P00042000 | 2024-05-06 11:39AM EDT | 42.00 | 1.19 | 1.20 | 1.26 | -0.92 | -43.60% | 5 | 5 | 23.05% |
© 2024 Yahoo. Todos os direitos reservados.