Mercado fechado
BOVESPA
128.150,71 -132,91 (-0,10%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.583,08 +120,91 (+0,21%) PETROLEO CRU
80,00 +0,77 (+0,97%) OURO
2.419,80 +34,30 (+1,44%) Bitcoin USD
67.117,57 +259,16 (+0,39%)
EQT Corporation (EQT)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EQT250117C00015000 | 2024-05-16 1:13PM EDT | 15.00 | 26.07 | 25.50 | 28.25 | 0.00 | - | 4 | 88 | 90.82% |
| EQT250117C00020000 | 2024-05-07 9:52AM EDT | 20.00 | 21.44 | 19.70 | 22.45 | 0.00 | - | 1 | 125 | 80.91% |
| EQT250117C00025000 | 2024-05-16 1:13PM EDT | 25.00 | 16.77 | 16.75 | 17.75 | 0.00 | - | 4 | 554 | 57.18% |
| EQT250117C00028000 | 2024-05-07 11:09AM EDT | 28.00 | 14.27 | 12.55 | 15.15 | 0.00 | - | 1 | 957 | 59.52% |
| EQT250117C00030000 | 2024-05-10 3:40PM EDT | 30.00 | 10.54 | 12.15 | 13.30 | 0.00 | - | 26 | 1,434 | 54.05% |
| EQT250117C00033000 | 2024-05-16 1:14PM EDT | 33.00 | 9.90 | 9.00 | 10.65 | 0.00 | - | 1 | 1,396 | 47.17% |
| EQT250117C00035000 | 2024-05-17 3:32PM EDT | 35.00 | 8.65 | 7.65 | 8.95 | +0.25 | +2.98% | 5 | 3,218 | 42.99% |
| EQT250117C00038000 | 2024-05-17 3:05PM EDT | 38.00 | 6.80 | 6.40 | 7.55 | -0.20 | -2.86% | 5 | 972 | 45.41% |
| EQT250117C00040000 | 2024-05-17 3:35PM EDT | 40.00 | 5.45 | 5.25 | 5.85 | +0.20 | +3.81% | 131 | 2,346 | 39.78% |
| EQT250117C00043000 | 2024-05-17 3:06PM EDT | 43.00 | 4.00 | 3.75 | 3.90 | +0.42 | +11.73% | 12 | 7,792 | 34.78% |
| EQT250117C00045000 | 2024-05-17 2:45PM EDT | 45.00 | 3.18 | 2.98 | 3.15 | +0.09 | +2.91% | 5 | 1,643 | 34.46% |
| EQT250117C00047000 | 2024-05-17 2:38PM EDT | 47.00 | 2.48 | 2.14 | 2.76 | -0.17 | -6.42% | 50 | 624 | 36.06% |
| EQT250117C00050000 | 2024-05-17 2:45PM EDT | 50.00 | 1.70 | 1.55 | 1.66 | -0.15 | -8.11% | 17 | 2,580 | 32.81% |
| EQT250117C00055000 | 2024-05-13 2:57PM EDT | 55.00 | 0.63 | 0.77 | 0.87 | 0.00 | - | 9 | 1,191 | 32.37% |
| EQT250117C00060000 | 2024-04-01 2:00PM EDT | 60.00 | 0.36 | 0.28 | 0.33 | 0.00 | - | 4 | 929 | 30.03% |
| EQT250117C00065000 | 2024-05-07 9:30AM EDT | 65.00 | 0.28 | 0.20 | 0.28 | 0.00 | - | 20 | 389 | 33.55% |
| EQT250117C00070000 | 2024-04-17 2:32PM EDT | 70.00 | 0.18 | 0.12 | 0.33 | 0.00 | - | 2 | 442 | 38.82% |
| EQT250117C00075000 | 2024-05-10 11:14AM EDT | 75.00 | 0.08 | 0.08 | 0.19 | 0.00 | - | 1 | 35,546 | 38.53% |
Opções de vendapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EQT250117P00015000 | 2024-04-19 2:43PM EDT | 15.00 | 0.12 | 0.00 | 0.22 | 0.00 | - | 2 | 461 | 62.31% |
| EQT250117P00020000 | 2024-04-25 2:56PM EDT | 20.00 | 0.11 | 0.01 | 0.20 | 0.00 | - | 1 | 3,004 | 51.07% |
| EQT250117P00025000 | 2024-05-15 2:38PM EDT | 25.00 | 0.22 | 0.07 | 0.24 | 0.00 | - | 2 | 5,325 | 38.48% |
| EQT250117P00028000 | 2024-05-08 2:43PM EDT | 28.00 | 0.50 | 0.32 | 0.40 | 0.00 | - | 10 | 5,505 | 35.06% |
| EQT250117P00030000 | 2024-05-16 11:24AM EDT | 30.00 | 0.56 | 0.52 | 0.58 | 0.00 | - | 10 | 3,640 | 33.37% |
| EQT250117P00033000 | 2024-05-17 3:20PM EDT | 33.00 | 0.97 | 0.94 | 1.03 | +0.14 | +16.87% | 2 | 882 | 31.59% |
| EQT250117P00035000 | 2024-05-17 3:41PM EDT | 35.00 | 1.40 | 1.34 | 1.45 | +0.02 | +1.45% | 93 | 6,377 | 30.40% |
| EQT250117P00038000 | 2024-05-16 12:58PM EDT | 38.00 | 2.37 | 2.24 | 2.33 | 0.00 | - | 9 | 1,483 | 28.76% |
| EQT250117P00040000 | 2024-05-17 12:24PM EDT | 40.00 | 3.15 | 2.94 | 4.10 | -0.15 | -4.55% | 3 | 2,041 | 35.35% |
| EQT250117P00043000 | 2024-05-16 12:38PM EDT | 43.00 | 4.60 | 3.40 | 4.60 | 0.00 | - | 8 | 1,886 | 26.38% |
| EQT250117P00045000 | 2024-05-14 12:22PM EDT | 45.00 | 5.75 | 5.65 | 5.80 | -0.75 | -11.54% | 34 | 851 | 25.43% |
| EQT250117P00047000 | 2024-05-15 10:38AM EDT | 47.00 | 7.46 | 6.20 | 8.15 | 0.00 | - | 126 | 308 | 32.62% |
| EQT250117P00050000 | 2024-04-03 10:00AM EDT | 50.00 | 13.41 | 10.50 | 10.65 | 0.00 | - | 2 | 7 | 34.23% |
| EQT250117P00055000 | 2024-03-26 3:59PM EDT | 55.00 | 20.10 | 13.15 | 15.50 | 0.00 | - | 460 | 84 | 40.77% |
| EQT250117P00060000 | 2024-05-10 12:51PM EDT | 60.00 | 21.20 | 17.10 | 19.45 | 0.00 | - | 1 | 1 | 35.03% |
| EQT250117P00065000 | 2023-11-15 4:38PM EDT | 65.00 | 23.65 | 25.30 | 28.90 | 0.00 | - | 18 | 0 | 68.18% |
| EQT250117P00075000 | 2022-09-29 2:23PM EDT | 75.00 | 39.00 | 37.30 | 38.70 | 0.00 | - | - | 1 | 86.47% |
© 2024 Yahoo. Todos os direitos reservados.