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
62.383,16 +91,75 (+0,15%)
EQT Corporation (EQT)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EQT260116C00020000 | 2024-05-23 10:43AM EDT | 20.00 | 22.05 | 20.00 | 25.00 | 0.00 | - | 1 | 41 | 53.39% |
| EQT260116C00023000 | 2024-05-01 3:53PM EDT | 23.00 | 17.75 | 17.50 | 22.50 | 0.00 | - | 1 | 39 | 50.29% |
| EQT260116C00025000 | 2024-05-07 2:33PM EDT | 25.00 | 18.00 | 16.00 | 21.00 | 0.00 | - | 201 | 214 | 69.87% |
| EQT260116C00028000 | 2024-04-24 11:14AM EDT | 28.00 | 14.23 | 13.65 | 15.55 | 0.00 | - | 1 | 22 | 41.81% |
| EQT260116C00030000 | 2024-05-31 3:18PM EDT | 30.00 | 14.60 | 13.00 | 15.00 | +0.60 | +4.29% | 3 | 103 | 46.91% |
| EQT260116C00033000 | 2024-05-28 12:36PM EDT | 33.00 | 12.60 | 11.60 | 13.45 | 0.00 | - | 2 | 122 | 47.64% |
| EQT260116C00035000 | 2024-05-28 10:08AM EDT | 35.00 | 11.40 | 11.00 | 11.70 | 0.00 | - | 2 | 391 | 43.47% |
| EQT260116C00038000 | 2024-05-28 3:42PM EDT | 38.00 | 11.00 | 7.00 | 10.10 | 0.00 | - | 3 | 295 | 42.55% |
| EQT260116C00040000 | 2024-05-31 2:53PM EDT | 40.00 | 8.60 | 6.00 | 9.80 | 0.00 | - | 12 | 1,497 | 45.39% |
| EQT260116C00042000 | 2024-05-31 10:45AM EDT | 42.00 | 7.84 | 7.10 | 10.00 | -0.12 | -1.51% | 3 | 230 | 50.21% |
| EQT260116C00045000 | 2024-05-29 11:27AM EDT | 45.00 | 6.25 | 6.25 | 6.80 | 0.00 | - | 2 | 1,477 | 39.72% |
| EQT260116C00047000 | 2024-05-24 10:23AM EDT | 47.00 | 5.30 | 3.05 | 6.85 | 0.00 | - | 1 | 235 | 42.99% |
| EQT260116C00050000 | 2024-05-30 9:41AM EDT | 50.00 | 4.65 | 4.50 | 6.95 | 0.00 | - | 5 | 1,275 | 47.53% |
| EQT260116C00055000 | 2024-05-22 1:32PM EDT | 55.00 | 3.50 | 3.00 | 6.00 | 0.00 | - | 4 | 160 | 48.74% |
| EQT260116C00060000 | 2024-05-30 2:47PM EDT | 60.00 | 2.63 | 2.19 | 2.71 | 0.00 | - | 31 | 1,197 | 36.67% |
| EQT260116C00065000 | 2024-05-24 3:58PM EDT | 65.00 | 1.62 | 1.15 | 2.13 | 0.00 | - | 4 | 72 | 37.10% |
Putsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EQT260116P00020000 | 2024-05-24 2:20PM EDT | 20.00 | 0.49 | 0.29 | 0.74 | 0.00 | - | 1 | 197 | 43.99% |
| EQT260116P00023000 | 2024-05-21 3:50PM EDT | 23.00 | 0.75 | 0.28 | 1.37 | 0.00 | - | 3 | 57 | 44.61% |
| EQT260116P00025000 | 2024-05-30 2:46PM EDT | 25.00 | 1.02 | 0.94 | 1.13 | 0.00 | - | 1 | 1,521 | 37.11% |
| EQT260116P00028000 | 2024-05-16 10:11AM EDT | 28.00 | 1.45 | 1.27 | 1.96 | 0.00 | - | 3 | 65 | 37.87% |
| EQT260116P00030000 | 2024-05-23 10:59AM EDT | 30.00 | 2.00 | 1.64 | 2.17 | 0.00 | - | 10 | 1,371 | 34.83% |
| EQT260116P00033000 | 2024-05-21 10:27AM EDT | 33.00 | 2.60 | 2.30 | 4.60 | 0.00 | - | 2 | 37 | 43.14% |
| EQT260116P00035000 | 2024-05-29 2:47PM EDT | 35.00 | 3.55 | 2.06 | 4.95 | 0.00 | - | 1 | 189 | 39.80% |
| EQT260116P00038000 | 2024-05-21 10:14AM EDT | 38.00 | 4.35 | 2.55 | 7.00 | 0.00 | - | 2 | 48 | 42.53% |
| EQT260116P00040000 | 2024-05-23 1:19PM EDT | 40.00 | 5.65 | 3.25 | 5.40 | 0.00 | - | 2 | 86 | 28.89% |
| EQT260116P00042000 | 2024-05-29 1:08PM EDT | 42.00 | 6.50 | 5.40 | 6.70 | 0.00 | - | 2 | 17 | 29.66% |
| EQT260116P00045000 | 2024-05-21 10:13AM EDT | 45.00 | 7.65 | 7.30 | 9.10 | 0.00 | - | 1 | 95 | 32.06% |
| EQT260116P00047000 | 2024-02-06 11:23AM EDT | 47.00 | 14.22 | 11.40 | 12.45 | 0.00 | - | - | 4 | 41.55% |
| EQT260116P00050000 | 2024-04-11 10:33AM EDT | 50.00 | 13.95 | 11.90 | 12.55 | 0.00 | - | - | 1 | 31.54% |
| EQT260116P00055000 | 2024-05-20 11:30AM EDT | 55.00 | 13.83 | 14.20 | 15.70 | 0.00 | - | 1 | 54 | 26.99% |
| EQT260116P00060000 | 2023-12-13 2:03PM EDT | 60.00 | 23.63 | 22.50 | 23.00 | 0.00 | - | 25 | 101 | 44.13% |
| EQT260116P00065000 | 2023-11-17 11:28AM EDT | 65.00 | 25.05 | 25.70 | 27.40 | 0.00 | - | 1 | 7 | 45.02% |
