Deutsche Märkte geschlossen
DAX
18.497,94 +1,15 (+0,01%) Euro Stoxx 50
4.983,67 +1,49 (+0,03%) Dow Jones 30
38.686,32 +574,84 (+1,51%) Gold
2.347,70 -18,80 (-0,79%) EUR/USD
1,0854 +0,0019 (+0,17%) Bitcoin EUR
62.326,09 +238,04 (+0,38%)
EQT Corporation (EQT)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EQT240621C00015000 | 2024-05-03 9:39AM EDT | 15.00 | 24.90 | 24.60 | 28.50 | 0.00 | - | 1 | 1 | 278.91% |
| EQT240621C00020000 | 2024-04-18 2:32PM EDT | 20.00 | 16.27 | 19.45 | 23.35 | 0.00 | - | 54 | 3 | 189.65% |
| EQT240621C00025000 | 2024-05-16 3:55PM EDT | 25.00 | 15.75 | 15.35 | 18.50 | 0.00 | - | 4 | 125 | 179.30% |
| EQT240621C00026000 | 2024-05-03 1:34PM EDT | 26.00 | 14.15 | 13.15 | 17.50 | 0.00 | - | 1 | 21 | 121.48% |
| EQT240621C00027000 | 2024-02-16 4:09PM EDT | 27.00 | 8.85 | 6.90 | 7.80 | 0.00 | - | 6 | 19 | 0.00% |
| EQT240621C00028000 | 2024-05-28 12:55PM EDT | 28.00 | 13.62 | 11.00 | 14.90 | 0.00 | - | 10 | 32 | 194.92% |
| EQT240621C00029000 | 2024-04-01 9:36AM EDT | 29.00 | 8.10 | 9.65 | 9.95 | 0.00 | - | 1 | 2 | 0.00% |
| EQT240621C00030000 | 2024-05-23 9:38AM EDT | 30.00 | 12.25 | 10.20 | 13.00 | 0.00 | - | 2 | 286 | 109.08% |
| EQT240621C00031000 | 2024-05-13 10:42AM EDT | 31.00 | 8.73 | 8.70 | 12.35 | 0.00 | - | 8 | 183 | 95.90% |
| EQT240621C00032000 | 2024-05-21 3:56PM EDT | 32.00 | 9.49 | 7.40 | 11.35 | 0.00 | - | 1 | 29 | 77.93% |
| EQT240621C00033000 | 2024-05-22 12:30PM EDT | 33.00 | 8.20 | 6.70 | 10.35 | 0.00 | - | 1 | 36 | 79.49% |
| EQT240621C00034000 | 2024-05-30 9:50AM EDT | 34.00 | 7.15 | 6.10 | 9.40 | 0.00 | - | 10 | 348 | 82.23% |
| EQT240621C00035000 | 2024-05-30 11:30AM EDT | 35.00 | 6.56 | 4.15 | 8.40 | 0.00 | - | 1 | 1,247 | 131.20% |
| EQT240621C00036000 | 2024-05-28 2:55PM EDT | 36.00 | 6.10 | 3.75 | 7.45 | 0.00 | - | 17 | 264 | 58.89% |
| EQT240621C00036500 | 2024-05-30 9:50AM EDT | 36.50 | 4.90 | 3.00 | 6.95 | 0.00 | - | 3 | 3 | 115.48% |
| EQT240621C00037000 | 2024-05-31 10:04AM EDT | 37.00 | 4.75 | 2.49 | 6.45 | -0.03 | -0.63% | 10 | 259 | 109.72% |
| EQT240621C00037500 | 2024-05-22 9:42AM EDT | 37.50 | 3.55 | 3.50 | 6.00 | 0.00 | - | - | 0 | 68.36% |
| EQT240621C00038000 | 2024-05-31 10:13AM EDT | 38.00 | 3.65 | 1.93 | 3.50 | +0.10 | +2.82% | 4 | 679 | 38.77% |
| EQT240621C00039000 | 2024-05-31 2:18PM EDT | 39.00 | 2.56 | 2.44 | 2.63 | -0.44 | -14.67% | 6 | 1,842 | 34.77% |
| EQT240621C00039500 | 2024-05-28 9:48AM EDT | 39.50 | 2.05 | 2.10 | 2.39 | 0.00 | - | 10 | 11 | 37.84% |
| EQT240621C00040000 | 2024-05-31 2:31PM EDT | 40.00 | 1.85 | 1.81 | 1.89 | -0.18 | -8.87% | 6 | 4,217 | 32.76% |
| EQT240621C00040500 | 2024-05-31 12:33PM EDT | 40.50 | 1.59 | 1.39 | 1.54 | -0.18 | -10.17% | 23 | 198 | 31.30% |
| EQT240621C00041000 | 2024-05-31 12:56PM EDT | 41.00 | 1.19 | 1.19 | 1.24 | -0.21 | -15.00% | 50 | 1,839 | 30.42% |
| EQT240621C00041500 | 2024-05-31 10:50AM EDT | 41.50 | 1.15 | 0.96 | 1.02 | +0.02 | +1.77% | 28 | 142 | 30.71% |
| EQT240621C00042000 | 2024-05-31 2:36PM EDT | 42.00 | 0.80 | 0.76 | 0.80 | -0.19 | -19.19% | 91 | 4,672 | 30.23% |
| EQT240621C00042500 | 2024-05-31 9:44AM EDT | 42.50 | 0.80 | 0.58 | 0.64 | +0.26 | +48.15% | 4 | 75 | 30.47% |
| EQT240621C00043000 | 2024-05-30 10:21AM EDT | 43.00 | 0.60 | 0.45 | 0.49 | -0.01 | -1.64% | 1 | 1,046 | 30.18% |
| EQT240621C00043500 | 2024-05-31 3:24PM EDT | 43.50 | 0.35 | 0.34 | 0.41 | +0.01 | +2.94% | 20 | 21 | 31.30% |
| EQT240621C00044000 | 2024-05-31 10:44AM EDT | 44.00 | 0.34 | 0.25 | 0.30 | -0.01 | -2.86% | 9 | 469 | 30.76% |
| EQT240621C00045000 | 2024-05-31 1:33PM EDT | 45.00 | 0.20 | 0.14 | 0.18 | -0.01 | -4.76% | 4 | 2,529 | 31.45% |
| EQT240621C00045500 | 2024-05-20 2:37PM EDT | 45.50 | 0.32 | 0.10 | 0.14 | 0.00 | - | - | 1 | 31.84% |
| EQT240621C00046000 | 2024-05-30 12:57PM EDT | 46.00 | 0.09 | 0.07 | 0.11 | -0.04 | -30.77% | 1 | 642 | 32.42% |
| EQT240621C00046500 | 2024-05-30 10:16AM EDT | 46.50 | 0.10 | 0.05 | 0.08 | 0.00 | - | 30 | 31 | 32.42% |
| EQT240621C00047000 | 2024-05-24 12:28PM EDT | 47.00 | 0.03 | 0.00 | 0.09 | 0.00 | - | 4 | 1,030 | 35.35% |
| EQT240621C00048000 | 2024-05-28 11:15AM EDT | 48.00 | 0.04 | 0.02 | 0.75 | 0.00 | - | 4 | 732 | 56.93% |
| EQT240621C00049000 | 2024-03-28 11:49AM EDT | 49.00 | 0.09 | 0.10 | 0.14 | 0.00 | - | 10 | 25 | 47.85% |
| EQT240621C00050000 | 2024-05-15 12:33PM EDT | 50.00 | 0.08 | 0.01 | 0.10 | 0.00 | - | 1 | 5,066 | 48.63% |
| EQT240621C00055000 | 2024-04-25 1:35PM EDT | 55.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 2 | 320 | 87.60% |
| EQT240621C00060000 | 2024-04-05 10:21AM EDT | 60.00 | 0.02 | 0.00 | 0.25 | 0.00 | - | 1 | 188 | 85.16% |
| EQT240621C00065000 | 2024-01-02 3:02PM EDT | 65.00 | 0.17 | 0.00 | 0.18 | 0.00 | - | 2 | 103 | 94.14% |
| EQT240621C00070000 | 2024-01-30 4:51PM EDT | 70.00 | 0.08 | 0.00 | 0.03 | 0.00 | - | 3 | 35 | 84.38% |
| EQT240621C00075000 | 2024-05-13 11:48AM EDT | 75.00 | 0.04 | 0.00 | 0.25 | 0.00 | - | 3 | 149 | 123.05% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EQT240621P00015000 | 2024-04-03 2:07PM EDT | 15.00 | 0.01 | 0.00 | 0.40 | 0.00 | - | 10 | 130 | 235.16% |
| EQT240621P00020000 | 2024-04-29 9:30AM EDT | 20.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 342 | 50.00% |
| EQT240621P00025000 | 2024-05-28 9:36AM EDT | 25.00 | 0.04 | 0.00 | 2.14 | 0.00 | - | 10 | 1,436 | 193.95% |
| EQT240621P00026000 | 2024-04-16 1:27PM EDT | 26.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 2 | 22 | 135.16% |
| EQT240621P00027000 | 2024-05-02 3:32PM EDT | 27.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 10 | 198 | 125.98% |
| EQT240621P00028000 | 2024-05-20 12:39PM EDT | 28.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 2 | 407 | 78.91% |
| EQT240621P00029000 | 2024-05-31 3:42PM EDT | 29.00 | 0.06 | 0.01 | 0.20 | -0.10 | -62.50% | 10 | 131 | 82.23% |
| EQT240621P00030000 | 2024-05-23 9:30AM EDT | 30.00 | 0.01 | 0.01 | 0.10 | 0.00 | - | 10 | 8,204 | 67.19% |
| EQT240621P00031000 | 2024-05-16 12:16PM EDT | 31.00 | 0.19 | 0.00 | 0.75 | 0.00 | - | 3 | 277 | 91.99% |
| EQT240621P00032000 | 2024-05-24 12:28PM EDT | 32.00 | 0.04 | 0.00 | 0.11 | 0.00 | - | 4 | 224 | 55.27% |
| EQT240621P00033000 | 2024-05-28 11:10AM EDT | 33.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 1 | 384 | 76.07% |
| EQT240621P00034000 | 2024-05-28 12:39PM EDT | 34.00 | 0.05 | 0.01 | 0.75 | 0.00 | - | 4 | 1,117 | 68.56% |
| EQT240621P00035000 | 2024-05-31 3:42PM EDT | 35.00 | 0.14 | 0.02 | 0.14 | -0.70 | -83.33% | 30 | 1,848 | 46.29% |
| EQT240621P00036000 | 2024-05-28 9:40AM EDT | 36.00 | 0.11 | 0.03 | 0.12 | 0.00 | - | 1 | 652 | 38.48% |
| EQT240621P00036500 | 2024-05-22 2:41PM EDT | 36.50 | 0.16 | 0.07 | 0.66 | 0.00 | - | - | 5 | 60.64% |
| EQT240621P00037000 | 2024-05-30 11:20AM EDT | 37.00 | 0.11 | 0.10 | 0.15 | 0.00 | - | 1 | 980 | 34.08% |
| EQT240621P00037500 | 2024-05-24 10:31AM EDT | 37.50 | 0.26 | 0.14 | 0.18 | 0.00 | - | 1 | 1 | 32.42% |
| EQT240621P00038000 | 2024-05-31 12:10PM EDT | 38.00 | 0.20 | 0.19 | 0.23 | -0.03 | -13.04% | 21 | 752 | 31.35% |
| EQT240621P00038500 | 2024-05-30 12:25PM EDT | 38.50 | 0.27 | 0.25 | 0.30 | +0.01 | +3.85% | 14 | 82 | 30.57% |
| EQT240621P00039000 | 2024-05-31 3:49PM EDT | 39.00 | 0.35 | 0.34 | 0.40 | -0.04 | -10.26% | 1 | 671 | 30.18% |
| EQT240621P00039500 | 2024-05-24 2:51PM EDT | 39.50 | 0.87 | 0.45 | 0.51 | 0.00 | - | 3 | 4 | 29.35% |
| EQT240621P00040000 | 2024-05-31 1:48PM EDT | 40.00 | 0.58 | 0.59 | 0.65 | -0.09 | -13.43% | 19 | 1,557 | 28.66% |
| EQT240621P00040500 | 2024-05-31 1:31PM EDT | 40.50 | 0.73 | 0.76 | 0.80 | +0.01 | +1.39% | 60 | 52 | 27.39% |
| EQT240621P00041000 | 2024-05-31 1:48PM EDT | 41.00 | 1.00 | 0.98 | 1.02 | +0.02 | +2.04% | 53 | 630 | 27.10% |
| EQT240621P00041500 | 2024-05-28 3:09PM EDT | 41.50 | 1.25 | 1.24 | 1.29 | 0.00 | - | 25 | 533 | 27.15% |
| EQT240621P00042000 | 2024-05-31 2:20PM EDT | 42.00 | 1.52 | 1.52 | 1.59 | -0.07 | -4.40% | 14 | 455 | 27.05% |
| EQT240621P00042500 | 2024-05-28 12:32PM EDT | 42.50 | 1.77 | 1.84 | 1.94 | 0.00 | - | 16 | 20 | 27.34% |
| EQT240621P00043000 | 2024-05-31 11:26AM EDT | 43.00 | 2.05 | 2.00 | 2.88 | -0.30 | -12.77% | 1 | 57 | 43.85% |
| EQT240621P00043500 | 2024-05-30 9:33AM EDT | 43.50 | 2.81 | 2.20 | 2.73 | 0.00 | - | 3 | 3 | 28.22% |
| EQT240621P00044000 | 2024-05-30 1:49PM EDT | 44.00 | 2.92 | 3.00 | 3.15 | 0.00 | - | 2 | 109 | 28.42% |
| EQT240621P00045000 | 2024-05-13 1:04PM EDT | 45.00 | 5.46 | 2.83 | 4.60 | 0.00 | - | 4 | 121 | 50.78% |
| EQT240621P00046000 | 2024-05-09 10:07AM EDT | 46.00 | 5.90 | 3.40 | 6.50 | 0.00 | - | 1 | 5 | 84.52% |
| EQT240621P00047000 | 2023-12-19 11:08AM EDT | 47.00 | 9.35 | 11.15 | 12.85 | 0.00 | - | 42 | 54 | 209.62% |
| EQT240621P00048000 | 2023-12-01 11:02AM EDT | 48.00 | 8.90 | 9.75 | 10.10 | 0.00 | - | 1 | 20 | 137.70% |
| EQT240621P00049000 | 2024-01-08 11:27AM EDT | 49.00 | 11.80 | 14.90 | 15.40 | 0.00 | - | 1 | 0 | 253.52% |
| EQT240621P00050000 | 2024-04-05 11:49AM EDT | 50.00 | 13.40 | 8.80 | 10.00 | 0.00 | - | 20 | 4 | 71.68% |
| EQT240621P00055000 | 2022-12-07 11:37AM EDT | 55.00 | 21.70 | 22.70 | 23.70 | 0.00 | - | 8 | 52 | 343.41% |
| EQT240621P00060000 | 2023-09-15 3:59PM EDT | 60.00 | 18.45 | 16.85 | 17.40 | 0.00 | - | 1 | 0 | 0.00% |
| EQT240621P00065000 | 2022-11-08 4:55PM EDT | 65.00 | 24.90 | 30.30 | 31.10 | 0.00 | - | - | 3 | 328.61% |
| EQT240621P00070000 | 2023-02-16 10:36AM EDT | 70.00 | 38.60 | 40.05 | 41.15 | 0.00 | - | 26 | 0 | 474.02% |
| EQT240621P00075000 | 2023-02-16 10:36AM EDT | 75.00 | 43.60 | 45.10 | 46.30 | 0.00 | - | - | 0 | 494.78% |
