Deutsche Märkte geschlossen
DAX
18.002,02 -263,68 (-1,44%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dow Jones 30
38.589,16 -57,94 (-0,15%) Gold
2.348,40 +30,40 (+1,31%) EUR/USD
1,0708 -0,0035 (-0,32%) Bitcoin EUR
62.237,84 +473,51 (+0,77%)
EQT Corporation (EQT)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EQT240719C00015000 | 2024-05-01 3:29PM EDT | 15.00 | 23.65 | 24.65 | 28.50 | 0.00 | - | 1 | 103 | 341.60% |
| EQT240719C00020000 | 2024-05-07 9:52AM EDT | 20.00 | 21.13 | 19.85 | 22.85 | 0.00 | - | 1 | 22 | 245.41% |
| EQT240719C00025000 | 2024-05-07 11:09AM EDT | 25.00 | 16.38 | 14.90 | 16.95 | 0.00 | - | 1 | 160 | 166.21% |
| EQT240719C00027000 | 2024-02-15 2:42PM EDT | 27.00 | 8.55 | 7.20 | 8.20 | 0.00 | - | 5 | 5 | 0.00% |
| EQT240719C00028000 | 2024-03-14 1:37PM EDT | 28.00 | 6.55 | 8.40 | 11.50 | 0.00 | - | 2 | 2 | 69.34% |
| EQT240719C00029000 | 2024-03-12 10:03AM EDT | 29.00 | 6.23 | 8.10 | 8.75 | 0.00 | - | 1 | 4 | 0.00% |
| EQT240719C00030000 | 2024-05-14 10:22AM EDT | 30.00 | 10.30 | 10.25 | 11.45 | 0.00 | - | 2 | 276 | 115.04% |
| EQT240719C00031000 | 2024-06-13 11:29AM EDT | 31.00 | 9.65 | 7.00 | 10.30 | 0.00 | - | 3 | 413 | 61.13% |
| EQT240719C00032000 | 2024-03-20 1:39PM EDT | 32.00 | 3.75 | 4.50 | 5.65 | 0.00 | - | 1 | 129 | 0.00% |
| EQT240719C00033000 | 2024-04-23 12:22PM EDT | 33.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 1 | 735 | 0.00% |
| EQT240719C00034000 | 2024-06-12 3:45PM EDT | 34.00 | 6.96 | 3.70 | 5.70 | 0.00 | - | 6 | 764 | 44.53% |
| EQT240719C00035000 | 2024-06-12 2:29PM EDT | 35.00 | 6.22 | 3.10 | 5.95 | 0.00 | - | 1 | 458 | 74.07% |
| EQT240719C00036000 | 2024-06-06 11:09AM EDT | 36.00 | 4.92 | 2.97 | 5.55 | 0.00 | - | 4 | 244 | 79.59% |
| EQT240719C00037000 | 2024-06-12 10:09AM EDT | 37.00 | 3.61 | 2.86 | 3.10 | 0.00 | - | 4 | 263 | 36.08% |
| EQT240719C00038000 | 2024-06-13 3:46PM EDT | 38.00 | 2.98 | 2.13 | 2.35 | 0.00 | - | 6 | 629 | 33.79% |
| EQT240719C00039000 | 2024-06-14 3:24PM EDT | 39.00 | 1.81 | 1.66 | 1.71 | +0.04 | +2.26% | 141 | 368 | 32.18% |
| EQT240719C00040000 | 2024-06-14 3:37PM EDT | 40.00 | 1.27 | 1.16 | 1.21 | -0.42 | -24.85% | 86 | 1,305 | 31.42% |
| EQT240719C00041000 | 2024-06-14 2:37PM EDT | 41.00 | 0.87 | 0.77 | 0.82 | -0.29 | -25.00% | 127 | 1,347 | 30.81% |
| EQT240719C00042000 | 2024-06-14 12:28PM EDT | 42.00 | 0.49 | 0.45 | 0.54 | -0.27 | -35.53% | 18 | 1,287 | 30.57% |
| EQT240719C00043000 | 2024-06-14 1:42PM EDT | 43.00 | 0.35 | 0.29 | 0.34 | -0.14 | -28.57% | 16 | 808 | 30.27% |
| EQT240719C00044000 | 2024-06-14 2:18PM EDT | 44.00 | 0.22 | 0.18 | 0.21 | -0.10 | -31.25% | 33 | 493 | 30.27% |
| EQT240719C00045000 | 2024-06-14 3:37PM EDT | 45.00 | 0.12 | 0.07 | 0.12 | -0.10 | -45.45% | 113 | 2,506 | 29.88% |
| EQT240719C00046000 | 2024-06-14 12:28PM EDT | 46.00 | 0.08 | 0.05 | 0.09 | -0.09 | -52.94% | 10 | 221 | 31.54% |
| EQT240719C00047000 | 2024-06-12 11:20AM EDT | 47.00 | 0.14 | 0.02 | 0.22 | 0.00 | - | 2 | 127 | 42.58% |
| EQT240719C00048000 | 2024-06-11 2:03PM EDT | 48.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 5 | 87 | 53.22% |
| EQT240719C00049000 | 2024-05-20 2:00PM EDT | 49.00 | 0.19 | 0.01 | 0.75 | 0.00 | - | 10 | 35 | 57.18% |
| EQT240719C00050000 | 2024-06-14 2:05PM EDT | 50.00 | 0.03 | 0.01 | 0.04 | -0.08 | -72.73% | 3 | 2,385 | 38.67% |
| EQT240719C00055000 | 2024-02-29 12:16PM EDT | 55.00 | 0.16 | 0.00 | 0.21 | 0.00 | - | 2 | 171 | 59.38% |
| EQT240719C00060000 | 2024-03-05 11:49AM EDT | 60.00 | 0.10 | 0.00 | 0.16 | 0.00 | - | 1 | 222 | 68.36% |
| EQT240719C00065000 | 2024-03-14 12:29PM EDT | 65.00 | 0.10 | 0.00 | 0.19 | 0.00 | - | 1 | 1 | 80.86% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EQT240719P00015000 | 2024-03-12 10:11AM EDT | 15.00 | 0.01 | 0.00 | 0.92 | 0.00 | - | 4 | 34 | 212.70% |
| EQT240719P00020000 | 2024-04-26 9:30AM EDT | 20.00 | 0.04 | 0.00 | 1.08 | 0.00 | - | 1 | 44 | 162.50% |
| EQT240719P00025000 | 2024-05-15 10:26AM EDT | 25.00 | 0.04 | 0.00 | 0.50 | 0.00 | - | 4 | 142 | 96.88% |
| EQT240719P00026000 | 2024-04-18 1:16PM EDT | 26.00 | 0.16 | 0.01 | 0.75 | 0.00 | - | 2 | 76 | 99.32% |
| EQT240719P00027000 | 2024-04-01 10:58AM EDT | 27.00 | 0.15 | 0.02 | 0.23 | 0.00 | - | 25 | 117 | 71.88% |
| EQT240719P00028000 | 2024-06-06 1:17PM EDT | 28.00 | 0.04 | 0.01 | 0.56 | 0.00 | - | 6 | 34 | 79.00% |
| EQT240719P00029000 | 2024-05-07 9:30AM EDT | 29.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 5 | 153 | 25.00% |
| EQT240719P00030000 | 2024-05-15 9:30AM EDT | 30.00 | 0.04 | 0.00 | 0.21 | 0.00 | - | 2 | 350 | 52.73% |
| EQT240719P00031000 | 2024-06-03 9:30AM EDT | 31.00 | 0.05 | 0.02 | 0.75 | 0.00 | - | 1 | 157 | 64.94% |
| EQT240719P00032000 | 2024-06-06 12:13PM EDT | 32.00 | 0.06 | 0.03 | 0.68 | 0.00 | - | 60 | 166 | 57.03% |
| EQT240719P00033000 | 2024-04-24 1:42PM EDT | 33.00 | 0.30 | 0.09 | 0.20 | 0.00 | - | 6 | 686 | 43.16% |
| EQT240719P00034000 | 2024-06-14 3:30PM EDT | 34.00 | 0.12 | 0.08 | 0.15 | +0.01 | +9.09% | 1 | 619 | 34.77% |
| EQT240719P00035000 | 2024-06-14 3:39PM EDT | 35.00 | 0.18 | 0.15 | 0.25 | +0.05 | +38.46% | 14 | 2,011 | 33.99% |
| EQT240719P00036000 | 2024-06-12 11:26AM EDT | 36.00 | 0.18 | 0.26 | 0.31 | 0.00 | - | 2 | 2,631 | 30.18% |
| EQT240719P00037000 | 2024-06-14 1:50PM EDT | 37.00 | 0.45 | 0.44 | 0.52 | +0.13 | +40.62% | 23 | 605 | 29.88% |
| EQT240719P00038000 | 2024-06-14 3:48PM EDT | 38.00 | 0.72 | 0.72 | 0.79 | +0.20 | +38.46% | 51 | 1,426 | 28.81% |
| EQT240719P00039000 | 2024-06-14 3:27PM EDT | 39.00 | 1.09 | 1.10 | 1.17 | +0.23 | +26.74% | 13 | 348 | 27.98% |
| EQT240719P00040000 | 2024-06-14 3:27PM EDT | 40.00 | 1.58 | 1.60 | 1.67 | +0.41 | +35.04% | 11 | 1,112 | 27.20% |
| EQT240719P00041000 | 2024-06-14 12:45PM EDT | 41.00 | 2.05 | 2.21 | 2.29 | +0.45 | +28.12% | 15 | 2,104 | 26.47% |
| EQT240719P00042000 | 2024-06-14 9:30AM EDT | 42.00 | 2.35 | 2.82 | 3.05 | +0.06 | +2.62% | 2 | 731 | 26.56% |
| EQT240719P00043000 | 2024-06-12 2:53PM EDT | 43.00 | 2.78 | 2.10 | 4.95 | 0.00 | - | 11 | 432 | 54.79% |
| EQT240719P00044000 | 2024-06-13 1:05PM EDT | 44.00 | 3.80 | 4.60 | 4.75 | 0.00 | - | 1 | 32 | 24.41% |
| EQT240719P00045000 | 2024-06-11 3:01PM EDT | 45.00 | 3.94 | 5.55 | 5.85 | 0.00 | - | 2 | 9 | 33.50% |
| EQT240719P00046000 | 2024-05-13 10:35AM EDT | 46.00 | 6.60 | 5.15 | 5.35 | 0.00 | - | 15 | 15 | 0.00% |
| EQT240719P00047000 | 2024-01-10 11:45AM EDT | 47.00 | 9.85 | 12.50 | 13.20 | 0.00 | - | - | 0 | 163.33% |
| EQT240719P00048000 | 2024-06-13 10:15AM EDT | 48.00 | 7.95 | 8.45 | 9.70 | 0.00 | - | 10 | 0 | 54.79% |
| EQT240719P00049000 | 2024-06-13 10:15AM EDT | 49.00 | 8.95 | 9.40 | 9.70 | 0.00 | - | 30 | 0 | 35.94% |
| EQT240719P00050000 | 2023-12-22 2:03PM EDT | 50.00 | 11.40 | 14.10 | 16.25 | 0.00 | - | 1 | 229 | 165.09% |
| EQT240719P00055000 | 2023-10-13 11:13AM EDT | 55.00 | 12.85 | 15.75 | 16.25 | 0.00 | - | 1 | 1 | 75.20% |
