Mercado abrirá em 6 h 47 min
BOVESPA
124.305,57 -423,43 (-0,34%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.413,12 -505,28 (-0,90%) PETROLEO CRU
78,01 +0,29 (+0,37%) OURO
2.344,10 +9,60 (+0,41%) Bitcoin USD
68.565,14 -587,48 (-0,85%)
EQT Corporation (EQT)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara7 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EQT240607C00035000 | 2024-05-17 2:30PM EDT | 35.00 | 6.56 | 3.70 | 6.50 | 0.00 | - | 6 | 26 | 122.07% |
| EQT240607C00037000 | 2024-05-24 3:51PM EDT | 37.00 | 3.30 | 2.18 | 3.80 | +0.25 | +8.20% | 6 | 0 | 64.75% |
| EQT240607C00038000 | 2024-05-14 9:35AM EDT | 38.00 | 2.41 | 1.49 | 2.46 | 0.00 | - | 2 | 4 | 37.31% |
| EQT240607C00039000 | 2024-05-17 9:39AM EDT | 39.00 | 2.25 | 1.52 | 1.85 | 0.00 | - | 2 | 15 | 41.50% |
| EQT240607C00039500 | 2024-05-23 1:23PM EDT | 39.50 | 1.33 | 1.22 | 1.33 | 0.00 | - | - | 1 | 33.69% |
| EQT240607C00040000 | 2024-05-24 1:37PM EDT | 40.00 | 1.05 | 0.94 | 0.99 | +0.18 | +20.69% | 3 | 27 | 31.49% |
| EQT240607C00040500 | 2024-05-24 2:35PM EDT | 40.50 | 0.73 | 0.69 | 0.74 | -0.27 | -27.00% | 4 | 20 | 31.01% |
| EQT240607C00041000 | 2024-05-24 3:02PM EDT | 41.00 | 0.48 | 0.49 | 1.40 | -0.30 | -38.46% | 5 | 112 | 61.13% |
| EQT240607C00041500 | 2024-05-22 11:53AM EDT | 41.50 | 0.63 | 0.34 | 0.38 | 0.00 | - | - | 4 | 30.42% |
| EQT240607C00042000 | 2024-05-24 3:41PM EDT | 42.00 | 0.23 | 0.23 | 0.26 | -0.04 | -14.81% | 10 | 369 | 30.18% |
| EQT240607C00042500 | 2024-05-24 12:28PM EDT | 42.50 | 0.19 | 0.15 | 0.18 | -0.08 | -29.63% | 2 | 49 | 30.47% |
| EQT240607C00043000 | 2024-05-24 3:41PM EDT | 43.00 | 0.11 | 0.09 | 0.13 | -0.13 | -54.17% | 1 | 305 | 31.25% |
| EQT240607C00043500 | 2024-05-20 12:01PM EDT | 43.50 | 0.55 | 0.05 | 0.09 | 0.00 | - | - | 100 | 31.84% |
| EQT240607C00044000 | 2024-05-22 11:59AM EDT | 44.00 | 0.11 | 0.03 | 0.07 | 0.00 | - | 1 | 230 | 33.20% |
| EQT240607C00045000 | 2024-05-20 1:59PM EDT | 45.00 | 0.18 | 0.02 | 1.29 | 0.00 | - | 7 | 8 | 75.29% |
| EQT240607C00046000 | 2024-05-20 11:29AM EDT | 46.00 | 0.12 | 0.01 | 1.28 | 0.00 | - | 1 | 3 | 83.01% |
| EQT240607C00048000 | 2024-05-16 12:29PM EDT | 48.00 | 0.01 | 0.00 | 0.95 | 0.00 | - | - | 1 | 88.77% |
Opções de vendapara7 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EQT240607P00029000 | 2024-05-23 10:52AM EDT | 29.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 20 | 73.44% |
| EQT240607P00034000 | 2024-05-02 3:08PM EDT | 34.00 | 0.10 | 0.01 | 0.05 | 0.00 | - | - | 0 | 51.17% |
| EQT240607P00036000 | 2024-05-15 10:26AM EDT | 36.00 | 0.08 | 0.02 | 1.30 | 0.00 | - | 20 | 24 | 77.05% |
| EQT240607P00037000 | 2024-05-23 10:58AM EDT | 37.00 | 0.10 | 0.07 | 0.10 | 0.00 | - | 5 | 54 | 33.79% |
| EQT240607P00038000 | 2024-05-22 12:16PM EDT | 38.00 | 0.12 | 0.16 | 0.20 | 0.00 | - | 1 | 48 | 31.54% |
| EQT240607P00038500 | 2024-05-23 2:06PM EDT | 38.50 | 0.31 | 0.24 | 0.28 | 0.00 | - | - | 25 | 30.47% |
| EQT240607P00039000 | 2024-05-24 11:28AM EDT | 39.00 | 0.26 | 0.36 | 0.40 | -0.01 | -3.70% | 10 | 32 | 29.88% |
| EQT240607P00039500 | 2024-05-24 12:01PM EDT | 39.50 | 0.45 | 0.51 | 0.57 | -0.10 | -18.18% | 1 | 200 | 29.69% |
| EQT240607P00040000 | 2024-05-24 12:01PM EDT | 40.00 | 0.62 | 0.71 | 0.78 | -0.08 | -11.43% | 1 | 138 | 29.40% |
| EQT240607P00040500 | 2024-05-24 10:11AM EDT | 40.50 | 0.91 | 0.97 | 1.03 | +0.23 | +33.82% | 10 | 13 | 28.91% |
| EQT240607P00041000 | 2024-05-23 3:36PM EDT | 41.00 | 1.47 | 1.26 | 1.34 | 0.00 | - | 6 | 27 | 28.91% |
| EQT240607P00041500 | 2024-05-22 12:03PM EDT | 41.50 | 1.28 | 1.42 | 1.70 | 0.00 | - | - | 39 | 29.20% |
| EQT240607P00042000 | 2024-05-23 11:44AM EDT | 42.00 | 1.55 | 1.79 | 2.11 | 0.00 | - | 2 | 66 | 30.18% |
| EQT240607P00043000 | 2024-05-20 3:40PM EDT | 43.00 | 1.50 | 2.61 | 4.75 | 0.00 | - | 31 | 31 | 64.26% |
| EQT240607P00044000 | 2024-05-07 2:28PM EDT | 44.00 | 3.30 | 3.50 | 5.85 | 0.00 | - | - | 5 | 73.83% |
| EQT240607P00046000 | 2024-05-16 10:11AM EDT | 46.00 | 4.60 | 4.70 | 6.15 | 0.00 | - | - | 0 | 64.26% |
© 2024 Yahoo. Todos os direitos reservados.