Mercado fechará em 6 h 13 min
BOVESPA
121.744,01 -587,38 (-0,48%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.604,05 0,00 (0,00%) PETROLEO CRU
80,69 -0,14 (-0,17%) OURO
2.310,70 -20,10 (-0,86%) Bitcoin USD
61.616,78 +439,13 (+0,72%)
EQT Corporation (EQT)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 09:46AM EDT. Mercado aberto.
Opções de comprapara20 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EQT240920C00025000 | 2024-03-27 10:50AM EDT | 25.00 | 10.85 | 15.10 | 15.40 | 0.00 | - | 10 | 51 | 114.55% |
| EQT240920C00028000 | 2024-04-11 9:55AM EDT | 28.00 | 10.37 | 9.75 | 12.95 | 0.00 | - | 2 | 6 | 74.49% |
| EQT240920C00029000 | 2024-06-14 10:15AM EDT | 29.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| EQT240920C00030000 | 2024-06-13 9:46AM EDT | 30.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 3 | 128 | 0.00% |
| EQT240920C00031000 | 2024-06-04 11:54AM EDT | 31.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 10 | 154 | 0.00% |
| EQT240920C00032000 | 2024-06-11 9:48AM EDT | 32.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 3 | 643 | 0.00% |
| EQT240920C00033000 | 2024-06-17 1:25PM EDT | 33.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 4 | 617 | 0.00% |
| EQT240920C00034000 | 2024-05-28 3:31PM EDT | 34.00 | 8.33 | 4.20 | 5.95 | 0.00 | - | 5 | 663 | 51.10% |
| EQT240920C00035000 | 2024-06-24 9:45AM EDT | 35.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 33 | 719 | 0.00% |
| EQT240920C00036000 | 2024-06-20 10:04AM EDT | 36.00 | 4.03 | 0.00 | 0.00 | 0.00 | - | 1 | 816 | 0.00% |
| EQT240920C00037000 | 2024-06-25 10:24AM EDT | 37.00 | 3.16 | 0.00 | 0.00 | +0.16 | +5.33% | 2 | 1,314 | 0.00% |
| EQT240920C00038000 | 2024-06-24 3:05PM EDT | 38.00 | 2.66 | 0.00 | 0.00 | 0.00 | - | 11 | 1,139 | 0.00% |
| EQT240920C00039000 | 2024-06-25 10:51AM EDT | 39.00 | 2.04 | 0.00 | 0.00 | -0.04 | -1.92% | 2 | 1,129 | 1.56% |
| EQT240920C00040000 | 2024-06-25 10:54AM EDT | 40.00 | 1.63 | 0.00 | 0.00 | +0.08 | +5.16% | 3 | 2,651 | 3.13% |
| EQT240920C00041000 | 2024-06-25 3:36PM EDT | 41.00 | 1.20 | 1.05 | 1.35 | -0.12 | -9.09% | 1 | 353 | 33.35% |
| EQT240920C00042000 | 2024-06-25 3:38PM EDT | 42.00 | 0.93 | 0.00 | 0.00 | -0.09 | -8.82% | 8 | 1,492 | 6.25% |
| EQT240920C00043000 | 2024-06-25 12:38PM EDT | 43.00 | 0.72 | 0.00 | 0.00 | -0.07 | -8.86% | 25 | 1,581 | 6.25% |
| EQT240920C00044000 | 2024-06-26 9:30AM EDT | 44.00 | 0.60 | 0.60 | 0.96 | +0.04 | +7.84% | 1 | 819 | 38.43% |
| EQT240920C00045000 | 2024-06-25 2:55PM EDT | 45.00 | 0.40 | 0.08 | 0.50 | -0.03 | -6.98% | 16 | 3,902 | 32.76% |
| EQT240920C00050000 | 2024-06-25 10:55AM EDT | 50.00 | 0.11 | 0.00 | 0.00 | -0.02 | -15.38% | 36 | 789 | 12.50% |
| EQT240920C00055000 | 2024-05-22 11:23AM EDT | 55.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | 2 | 10 | 51.95% |
Opções de vendapara20 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EQT240920P00020000 | 2024-06-21 10:26AM EDT | 20.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 110 | 25.00% |
| EQT240920P00025000 | 2024-06-10 11:09AM EDT | 25.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 157 | 25.00% |
| EQT240920P00028000 | 2024-05-15 9:30AM EDT | 28.00 | 0.10 | 0.00 | 0.33 | 0.00 | - | 2 | 112 | 47.56% |
| EQT240920P00029000 | 2024-05-31 10:03AM EDT | 29.00 | 0.14 | 0.05 | 0.38 | 0.00 | - | 1 | 220 | 45.02% |
| EQT240920P00030000 | 2024-06-25 10:16AM EDT | 30.00 | 0.17 | 0.00 | 0.00 | -0.08 | -32.00% | 51 | 136 | 12.50% |
| EQT240920P00031000 | 2024-05-02 12:06PM EDT | 31.00 | 0.41 | 0.19 | 0.71 | 0.00 | - | 2 | 848 | 44.97% |
| EQT240920P00032000 | 2024-06-25 10:24AM EDT | 32.00 | 0.30 | 0.00 | 0.00 | +0.01 | +3.45% | 2 | 1,238 | 6.25% |
| EQT240920P00033000 | 2024-06-24 3:56PM EDT | 33.00 | 0.41 | 0.12 | 0.76 | 0.00 | - | 43 | 411 | 36.50% |
| EQT240920P00034000 | 2024-06-25 11:36AM EDT | 34.00 | 0.62 | 0.45 | 0.61 | +0.05 | +8.77% | 3 | 2,172 | 28.83% |
| EQT240920P00035000 | 2024-06-24 12:43PM EDT | 35.00 | 0.83 | 0.00 | 0.00 | -0.03 | -3.49% | 1 | 1,320 | 3.13% |
| EQT240920P00036000 | 2024-06-25 2:06PM EDT | 36.00 | 1.10 | 0.00 | 0.00 | +0.05 | +4.76% | 16 | 1,396 | 3.13% |
| EQT240920P00037000 | 2024-06-26 9:31AM EDT | 37.00 | 1.43 | 1.03 | 1.43 | -0.19 | -10.50% | 1 | 1,606 | 26.10% |
| EQT240920P00038000 | 2024-06-24 3:49PM EDT | 38.00 | 1.79 | 0.00 | 0.00 | 0.00 | - | 9 | 1,172 | 0.10% |
| EQT240920P00039000 | 2024-06-18 3:11PM EDT | 39.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 60 | 1,503 | 0.00% |
| EQT240920P00040000 | 2024-06-25 12:40PM EDT | 40.00 | 2.97 | 0.00 | 0.00 | -0.08 | -2.62% | 2 | 2,374 | 0.00% |
| EQT240920P00041000 | 2024-06-21 10:11AM EDT | 41.00 | 4.11 | 0.00 | 0.00 | 0.00 | - | 4 | 692 | 0.00% |
| EQT240920P00042000 | 2024-06-25 9:46AM EDT | 42.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 115 | 439 | 0.00% |
| EQT240920P00043000 | 2024-06-21 10:26AM EDT | 43.00 | 5.89 | 0.00 | 0.00 | 0.00 | - | 1 | 434 | 0.00% |
| EQT240920P00044000 | 2024-06-20 9:49AM EDT | 44.00 | 6.15 | 3.90 | 7.40 | 0.00 | - | 25 | 178 | 46.22% |
| EQT240920P00045000 | 2024-06-14 10:54AM EDT | 45.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 3 | 518 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.