Deutsche Märkte geschlossen
DAX
18.610,22 +112,28 (+0,61%) Euro Stoxx 50
5.005,97 +22,30 (+0,45%) Dow Jones 30
38.398,61 -287,71 (-0,74%) Gold
2.362,80 +17,00 (+0,72%) EUR/USD
1,0893 +0,0039 (+0,36%) Bitcoin EUR
63.609,11 +1.101,58 (+1,76%)
EQT Corporation (EQT)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:41AM EDT. Markt geöffnet.
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EQT250117C00015000 | 2024-05-16 1:13PM EDT | 15.00 | 26.07 | 25.00 | 27.90 | 0.00 | - | 4 | 88 | 98.73% |
| EQT250117C00020000 | 2024-06-03 10:01AM EDT | 20.00 | 21.50 | 20.95 | 22.90 | -0.35 | -1.60% | 1 | 144 | 84.18% |
| EQT250117C00025000 | 2024-05-16 1:13PM EDT | 25.00 | 16.77 | 16.35 | 16.65 | 0.00 | - | 4 | 554 | 55.32% |
| EQT250117C00028000 | 2024-05-20 11:06AM EDT | 28.00 | 15.33 | 13.35 | 13.95 | 0.00 | - | 5 | 962 | 52.10% |
| EQT250117C00030000 | 2024-05-10 3:40PM EDT | 30.00 | 10.54 | 11.50 | 12.10 | 0.00 | - | 26 | 1,434 | 47.22% |
| EQT250117C00033000 | 2024-05-30 9:30AM EDT | 33.00 | 9.63 | 9.15 | 9.60 | 0.00 | - | 10 | 1,386 | 42.66% |
| EQT250117C00035000 | 2024-06-03 9:54AM EDT | 35.00 | 8.40 | 7.80 | 8.10 | -0.45 | -5.08% | 29 | 3,220 | 40.55% |
| EQT250117C00038000 | 2024-05-28 12:57PM EDT | 38.00 | 6.70 | 6.05 | 6.15 | 0.00 | - | 2 | 972 | 38.48% |
| EQT250117C00040000 | 2024-05-31 12:53PM EDT | 40.00 | 5.25 | 4.85 | 5.00 | 0.00 | - | 1 | 2,333 | 37.15% |
| EQT250117C00043000 | 2024-05-31 9:49AM EDT | 43.00 | 3.50 | 3.45 | 3.60 | -0.45 | -11.39% | 2 | 7,898 | 35.85% |
| EQT250117C00045000 | 2024-05-31 2:30PM EDT | 45.00 | 2.94 | 2.69 | 2.75 | 0.00 | - | 40 | 1,673 | 34.40% |
| EQT250117C00047000 | 2024-06-03 10:33AM EDT | 47.00 | 2.16 | 2.11 | 2.18 | -0.17 | -7.30% | 10 | 617 | 34.24% |
| EQT250117C00050000 | 2024-05-31 2:25PM EDT | 50.00 | 1.58 | 1.40 | 1.46 | +0.01 | +0.64% | 1 | 2,512 | 33.50% |
| EQT250117C00055000 | 2024-06-03 11:22AM EDT | 55.00 | 0.72 | 0.67 | 0.74 | -0.07 | -8.86% | 7 | 1,181 | 32.98% |
| EQT250117C00060000 | 2024-05-30 10:53AM EDT | 60.00 | 0.44 | 0.32 | 0.39 | 0.00 | - | 200 | 1,027 | 33.25% |
| EQT250117C00065000 | 2024-05-28 3:02PM EDT | 65.00 | 0.20 | 0.16 | 0.28 | 0.00 | - | 4 | 385 | 35.55% |
| EQT250117C00070000 | 2024-04-17 2:32PM EDT | 70.00 | 0.18 | 0.12 | 0.33 | 0.00 | - | 2 | 442 | 41.02% |
| EQT250117C00075000 | 2024-05-28 9:30AM EDT | 75.00 | 0.13 | 0.08 | 0.40 | 0.00 | - | 1 | 35,550 | 46.58% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EQT250117P00015000 | 2024-04-19 2:43PM EDT | 15.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 461 | 25.00% |
| EQT250117P00020000 | 2024-04-25 2:56PM EDT | 20.00 | 0.11 | 0.01 | 0.20 | 0.00 | - | 1 | 3,004 | 51.86% |
| EQT250117P00025000 | 2024-05-15 2:38PM EDT | 25.00 | 0.22 | 0.12 | 0.24 | 0.00 | - | 2 | 5,325 | 38.87% |
| EQT250117P00028000 | 2024-05-24 3:16PM EDT | 28.00 | 0.44 | 0.35 | 0.42 | 0.00 | - | 1 | 5,505 | 35.69% |
| EQT250117P00030000 | 2024-05-24 9:58AM EDT | 30.00 | 0.69 | 0.54 | 0.61 | 0.00 | - | 20 | 3,620 | 33.91% |
| EQT250117P00033000 | 2024-05-31 2:23PM EDT | 33.00 | 1.00 | 1.02 | 1.09 | 0.00 | - | 18 | 867 | 32.11% |
| EQT250117P00035000 | 2024-05-31 2:24PM EDT | 35.00 | 1.43 | 1.45 | 1.52 | 0.00 | - | 18 | 6,341 | 30.69% |
| EQT250117P00038000 | 2024-05-31 10:36AM EDT | 38.00 | 2.24 | 2.36 | 2.48 | 0.00 | - | 23 | 2,096 | 29.24% |
| EQT250117P00040000 | 2024-05-31 12:27PM EDT | 40.00 | 3.08 | 3.15 | 3.30 | 0.00 | - | 1 | 2,085 | 28.15% |
| EQT250117P00043000 | 2024-05-30 9:44AM EDT | 43.00 | 4.68 | 4.70 | 5.05 | 0.00 | - | 1 | 1,911 | 28.15% |
| EQT250117P00045000 | 2024-05-17 3:59PM EDT | 45.00 | 5.75 | 5.95 | 6.15 | 0.00 | - | 34 | 851 | 25.93% |
| EQT250117P00047000 | 2024-05-31 12:27PM EDT | 47.00 | 7.07 | 7.30 | 7.50 | 0.00 | - | 60 | 539 | 24.27% |
| EQT250117P00050000 | 2024-05-20 10:26AM EDT | 50.00 | 8.60 | 9.60 | 10.15 | 0.00 | - | 30 | 33 | 25.64% |
| EQT250117P00055000 | 2024-05-28 2:30PM EDT | 55.00 | 13.20 | 14.15 | 14.50 | 0.00 | - | 2 | 84 | 19.53% |
| EQT250117P00060000 | 2024-05-10 12:51PM EDT | 60.00 | 21.20 | 19.20 | 19.55 | 0.00 | - | 10 | 1 | 26.27% |
| EQT250117P00065000 | 2023-11-15 4:38PM EDT | 65.00 | 23.65 | 25.30 | 28.90 | 0.00 | - | 18 | 0 | 66.36% |
| EQT250117P00075000 | 2022-09-29 2:23PM EDT | 75.00 | 39.00 | 37.30 | 38.70 | 0.00 | - | - | 1 | 85.47% |
