Mercado fechará em 6 h 33 min
BOVESPA
121.850,87 -480,52 (-0,39%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.604,05 0,00 (0,00%) PETROLEO CRU
80,78 -0,05 (-0,06%) OURO
2.315,30 -15,50 (-0,67%) Bitcoin USD
61.458,46 +261,31 (+0,43%)
EQT Corporation (EQT)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Opções de comprapara28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EQT240628C00030000 | 2024-06-13 10:15AM EDT | 30.00 | 10.15 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 0.00% |
| EQT240628C00033000 | 2024-06-17 11:42AM EDT | 33.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 11 | 11 | 0.00% |
| EQT240628C00034000 | 2024-06-21 1:02PM EDT | 34.00 | 3.31 | 0.00 | 0.00 | 0.00 | - | 10 | 25 | 0.00% |
| EQT240628C00035000 | 2024-06-18 10:52AM EDT | 35.00 | 3.66 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| EQT240628C00036000 | 2024-06-18 10:37AM EDT | 36.00 | 2.77 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| EQT240628C00036500 | 2024-06-24 9:30AM EDT | 36.50 | 0.98 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| EQT240628C00037000 | 2024-06-24 12:11PM EDT | 37.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 11 | 41 | 0.00% |
| EQT240628C00037500 | 2024-06-24 12:11PM EDT | 37.50 | 0.78 | 0.00 | 0.00 | 0.00 | - | 32 | 47 | 0.00% |
| EQT240628C00038000 | 2024-06-25 1:31PM EDT | 38.00 | 0.62 | 0.00 | 0.00 | -0.17 | -21.52% | 17 | 133 | 0.00% |
| EQT240628C00038500 | 2024-06-25 3:06PM EDT | 38.50 | 0.33 | 0.00 | 0.00 | +0.08 | +32.00% | 30 | 114 | 0.00% |
| EQT240628C00039000 | 2024-06-25 3:58PM EDT | 39.00 | 0.23 | 0.00 | 0.00 | -0.05 | -17.86% | 45 | 382 | 3.13% |
| EQT240628C00039500 | 2024-06-25 11:53AM EDT | 39.50 | 0.10 | 0.00 | 0.00 | -0.04 | -28.57% | 2 | 87 | 6.25% |
| EQT240628C00040000 | 2024-06-25 3:53PM EDT | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 181 | 12.50% |
| EQT240628C00040500 | 2024-06-24 3:34PM EDT | 40.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 32 | 44 | 12.50% |
| EQT240628C00041000 | 2024-06-25 2:45PM EDT | 41.00 | 0.02 | 0.00 | 0.00 | +0.01 | +100.00% | 5 | 52 | 25.00% |
| EQT240628C00041500 | 2024-06-25 3:50PM EDT | 41.50 | 0.10 | 0.00 | 0.00 | +0.03 | +42.86% | 33 | 702 | 25.00% |
| EQT240628C00042000 | 2024-06-24 10:34AM EDT | 42.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 68 | 25.00% |
| EQT240628C00042500 | 2024-06-24 10:33AM EDT | 42.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 14 | 25.00% |
| EQT240628C00043000 | 2024-06-17 3:05PM EDT | 43.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 6 | 169 | 25.00% |
| EQT240628C00044000 | 2024-06-13 2:19PM EDT | 44.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 109 | 50.00% |
| EQT240628C00045000 | 2024-06-24 11:57AM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 9 | 50.00% |
| EQT240628C00046000 | 2024-06-25 10:48AM EDT | 46.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 287 | 50.00% |
| EQT240628C00046500 | 2024-06-25 10:48AM EDT | 46.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 93 | 233 | 50.00% |
| EQT240628C00047000 | 2024-06-24 10:23AM EDT | 47.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 18 | 50.00% |
| EQT240628C00050000 | 2024-05-28 11:57AM EDT | 50.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 20 | 40 | 50.00% |
| EQT240628C00051000 | 2024-06-20 11:21AM EDT | 51.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 50 | 50.00% |
Opções de vendapara28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EQT240628P00030000 | 2024-06-21 3:38PM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 50.00% |
| EQT240628P00032000 | 2024-06-24 10:24AM EDT | 32.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 23 | 50.00% |
| EQT240628P00033000 | 2024-06-25 1:22PM EDT | 33.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 22 | 42 | 50.00% |
| EQT240628P00034000 | 2024-06-20 9:30AM EDT | 34.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | - | 15 | 25.00% |
| EQT240628P00034500 | 2024-06-21 11:03AM EDT | 34.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 25.00% |
| EQT240628P00035000 | 2024-05-30 2:41PM EDT | 35.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 13 | 13 | 25.00% |
| EQT240628P00035500 | 2024-06-21 10:04AM EDT | 35.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| EQT240628P00036000 | 2024-06-21 3:56PM EDT | 36.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 9 | 37 | 25.00% |
| EQT240628P00036500 | 2024-06-24 9:59AM EDT | 36.50 | 0.03 | 0.00 | 0.00 | -0.06 | -66.67% | 109 | 144 | 12.50% |
| EQT240628P00037000 | 2024-06-25 10:55AM EDT | 37.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 69 | 12.50% |
| EQT240628P00037500 | 2024-06-25 3:42PM EDT | 37.50 | 0.11 | 0.00 | 0.00 | -0.15 | -57.69% | 12 | 119 | 6.25% |
| EQT240628P00038000 | 2024-06-25 3:59PM EDT | 38.00 | 0.19 | 0.00 | 0.00 | -0.16 | -45.71% | 18 | 128 | 6.25% |
| EQT240628P00038500 | 2024-06-25 3:10PM EDT | 38.50 | 0.52 | 0.00 | 0.00 | +0.07 | +15.56% | 9 | 158 | 0.78% |
| EQT240628P00039000 | 2024-06-20 1:51PM EDT | 39.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 20 | 91 | 0.00% |
| EQT240628P00039500 | 2024-06-25 3:43PM EDT | 39.50 | 1.19 | 0.00 | 0.00 | -0.83 | -41.09% | 10 | 17 | 0.00% |
| EQT240628P00040000 | 2024-06-25 2:26PM EDT | 40.00 | 1.80 | 0.00 | 0.00 | +0.08 | +4.65% | 20 | 62 | 0.00% |
| EQT240628P00040500 | 2024-06-21 3:27PM EDT | 40.50 | 3.53 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| EQT240628P00041000 | 2024-06-18 3:50PM EDT | 41.00 | 3.34 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| EQT240628P00042000 | 2024-06-05 2:10PM EDT | 42.00 | 1.71 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 0.00% |
| EQT240628P00042500 | 2024-06-21 1:00PM EDT | 42.50 | 5.22 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| EQT240628P00043000 | 2024-06-17 10:48AM EDT | 43.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.