Mercado abrirá em 2 h 23 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
78,15 +0,43 (+0,55%) OURO
2.346,40 +11,90 (+0,51%) Bitcoin USD
68.452,30 -662,43 (-0,96%)
EQT Corporation (EQT)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EQT240531C00030000 | 2024-05-23 11:37AM EDT | 30.00 | 10.87 | 10.00 | 10.30 | 0.00 | - | - | 1 | 50.00% |
| EQT240531C00033000 | 2024-05-10 3:24PM EDT | 33.00 | 6.08 | 7.00 | 8.30 | 0.00 | - | 10 | 21 | 158.20% |
| EQT240531C00034000 | 2024-05-24 9:35AM EDT | 34.00 | 6.13 | 6.00 | 7.30 | -0.09 | -1.45% | 1 | 9 | 141.02% |
| EQT240531C00035000 | 2024-05-23 10:48AM EDT | 35.00 | 5.81 | 5.05 | 7.10 | 0.00 | - | 4 | 6 | 158.40% |
| EQT240531C00036000 | 2024-04-24 10:50AM EDT | 36.00 | 3.75 | 4.00 | 5.40 | 0.00 | - | 1 | 3 | 110.74% |
| EQT240531C00036500 | 2024-05-24 2:16PM EDT | 36.50 | 4.35 | 3.55 | 5.55 | 0.00 | - | 6 | 0 | 127.34% |
| EQT240531C00037000 | 2024-05-24 10:17AM EDT | 37.00 | 3.39 | 2.99 | 4.25 | +1.79 | +111.88% | 7 | 2 | 87.11% |
| EQT240531C00038000 | 2024-05-24 10:00AM EDT | 38.00 | 2.28 | 2.05 | 2.49 | -1.32 | -36.67% | 2 | 13 | 60.06% |
| EQT240531C00038500 | 2024-05-24 1:54PM EDT | 38.50 | 1.88 | 1.54 | 1.98 | -0.52 | -21.67% | 2 | 0 | 50.78% |
| EQT240531C00039000 | 2024-05-24 1:56PM EDT | 39.00 | 1.37 | 1.28 | 1.42 | -1.26 | -47.91% | 22 | 59 | 37.89% |
| EQT240531C00039500 | 2024-05-24 11:32AM EDT | 39.50 | 1.45 | 0.92 | 0.97 | -0.31 | -17.61% | 12 | 54 | 31.64% |
| EQT240531C00040000 | 2024-05-24 3:33PM EDT | 40.00 | 0.56 | 0.61 | 0.66 | -0.70 | -55.56% | 185 | 165 | 31.06% |
| EQT240531C00040500 | 2024-05-24 3:53PM EDT | 40.50 | 0.39 | 0.38 | 0.41 | -0.02 | -4.88% | 22 | 212 | 30.18% |
| EQT240531C00041000 | 2024-05-24 3:53PM EDT | 41.00 | 0.22 | 0.22 | 0.24 | -0.03 | -12.00% | 94 | 349 | 29.88% |
| EQT240531C00041500 | 2024-05-24 3:17PM EDT | 41.50 | 0.11 | 0.11 | 0.23 | -0.20 | -64.52% | 19 | 203 | 37.31% |
| EQT240531C00042000 | 2024-05-24 3:58PM EDT | 42.00 | 0.06 | 0.06 | 0.08 | -0.03 | -33.33% | 75 | 263 | 31.45% |
| EQT240531C00042500 | 2024-05-24 2:50PM EDT | 42.50 | 0.04 | 0.03 | 0.13 | -0.02 | -33.33% | 10 | 111 | 42.58% |
| EQT240531C00043000 | 2024-05-24 10:19AM EDT | 43.00 | 0.06 | 0.00 | 1.92 | 0.00 | - | 13 | 850 | 107.42% |
| EQT240531C00043500 | 2024-05-20 11:21AM EDT | 43.50 | 0.35 | 0.01 | 0.44 | 0.00 | - | - | 3 | 63.67% |
| EQT240531C00044000 | 2024-05-23 10:21AM EDT | 44.00 | 0.04 | 0.01 | 0.75 | 0.00 | - | 5 | 41 | 83.11% |
| EQT240531C00044500 | 2024-05-24 1:16PM EDT | 44.50 | 0.22 | 0.01 | 0.66 | +0.20 | +1,000.00% | 14 | 0 | 85.55% |
| EQT240531C00045000 | 2024-05-06 1:59PM EDT | 45.00 | 0.11 | 0.01 | 0.65 | 0.00 | - | 2 | 3 | 91.11% |
| EQT240531C00046000 | 2024-04-29 10:57AM EDT | 46.00 | 0.14 | 0.01 | 0.75 | 0.00 | - | - | 1 | 107.03% |
| EQT240531C00049000 | 2024-04-26 1:22PM EDT | 49.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 14 | 14 | 138.09% |
Opções de vendapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EQT240531P00028000 | 2024-05-17 11:07AM EDT | 28.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 1 | 0 | 315.23% |
| EQT240531P00029000 | 2024-04-16 11:49AM EDT | 29.00 | 0.13 | 0.00 | 1.70 | 0.00 | - | - | 2 | 270.90% |
| EQT240531P00030000 | 2024-04-19 3:13PM EDT | 30.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| EQT240531P00031000 | 2024-05-02 2:31PM EDT | 31.00 | 0.03 | 0.00 | 2.13 | 0.00 | - | 1 | 1 | 250.39% |
| EQT240531P00033000 | 2024-04-24 12:23PM EDT | 33.00 | 0.11 | 0.00 | 1.20 | 0.00 | - | - | 1 | 168.16% |
| EQT240531P00034000 | 2024-05-09 11:23AM EDT | 34.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 5 | 5 | 125.59% |
| EQT240531P00034500 | 2024-05-20 12:05PM EDT | 34.50 | 0.17 | 0.00 | 1.20 | 0.00 | - | - | 8 | 141.41% |
| EQT240531P00035000 | 2024-05-24 1:17PM EDT | 35.00 | 0.02 | 0.01 | 1.00 | -0.01 | -33.33% | 8 | 16 | 124.41% |
| EQT240531P00036000 | 2024-05-15 9:30AM EDT | 36.00 | 0.07 | 0.01 | 1.29 | 0.00 | - | 10 | 20 | 118.65% |
| EQT240531P00037000 | 2024-05-24 11:28AM EDT | 37.00 | 0.02 | 0.01 | 1.37 | -0.07 | -77.78% | 3 | 112 | 103.13% |
| EQT240531P00037500 | 2024-05-22 10:43AM EDT | 37.50 | 0.05 | 0.01 | 0.30 | 0.00 | - | 2 | 16 | 51.95% |
| EQT240531P00038000 | 2024-05-23 2:53PM EDT | 38.00 | 0.12 | 0.02 | 0.12 | 0.00 | - | 112 | 3,515 | 41.41% |
| EQT240531P00038500 | 2024-05-20 3:50PM EDT | 38.50 | 0.05 | 0.05 | 0.12 | 0.00 | - | 1 | 7 | 34.18% |
| EQT240531P00039000 | 2024-05-24 12:53PM EDT | 39.00 | 0.16 | 0.13 | 0.16 | -0.16 | -50.00% | 3 | 114 | 30.08% |
| EQT240531P00039500 | 2024-05-24 3:59PM EDT | 39.50 | 0.27 | 0.26 | 0.30 | -0.18 | -40.00% | 23 | 82 | 30.47% |
| EQT240531P00040000 | 2024-05-24 3:30PM EDT | 40.00 | 0.54 | 0.44 | 0.48 | +0.13 | +31.71% | 84 | 167 | 29.49% |
| EQT240531P00040500 | 2024-05-24 1:06PM EDT | 40.50 | 0.73 | 0.71 | 0.75 | -0.27 | -27.00% | 35 | 63 | 29.59% |
| EQT240531P00041000 | 2024-05-24 3:08PM EDT | 41.00 | 1.11 | 0.85 | 1.20 | +0.23 | +26.14% | 13 | 165 | 36.62% |
| EQT240531P00041500 | 2024-05-23 10:31AM EDT | 41.50 | 0.85 | 1.37 | 1.50 | 0.00 | - | 4 | 23 | 31.35% |
| EQT240531P00042000 | 2024-05-24 1:01PM EDT | 42.00 | 1.85 | 1.51 | 2.00 | +1.05 | +131.25% | 6 | 121 | 38.09% |
| EQT240531P00042500 | 2024-05-22 3:44PM EDT | 42.50 | 1.56 | 2.24 | 2.47 | 0.00 | - | 30 | 217 | 41.60% |
| EQT240531P00048500 | 2024-05-24 10:00AM EDT | 48.50 | 8.30 | 6.85 | 8.50 | 0.00 | - | 2 | 0 | 105.66% |
© 2024 Yahoo. Todos os direitos reservados.