Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.241,31 +155,51 (+0,41%) Gold
2.348,30 +5,80 (+0,25%) EUR/USD
1,0688 -0,0045 (-0,42%) Bitcoin EUR
59.402,81 -592,27 (-0,99%)
Equifax Inc. (EFX)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:01PM EDT. Markt geöffnet.
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EFX240517C00190000 | 2024-04-19 3:13PM EDT | 190.00 | 26.50 | 34.90 | 38.30 | 0.00 | - | 2 | 2 | 52.78% |
| EFX240517C00210000 | 2024-04-23 3:22PM EDT | 210.00 | 17.00 | 17.40 | 19.80 | 0.00 | - | 2 | 30 | 48.34% |
| EFX240517C00220000 | 2024-04-25 11:41AM EDT | 220.00 | 10.10 | 9.80 | 10.30 | 0.00 | - | 95 | 123 | 33.31% |
| EFX240517C00230000 | 2024-04-26 10:02AM EDT | 230.00 | 4.60 | 4.40 | 4.70 | -0.80 | -14.81% | 16 | 221 | 30.23% |
| EFX240517C00240000 | 2024-04-26 11:10AM EDT | 240.00 | 1.63 | 1.50 | 1.75 | +0.03 | +1.87% | 1 | 233 | 29.15% |
| EFX240517C00250000 | 2024-04-26 11:10AM EDT | 250.00 | 0.60 | 0.45 | 0.65 | -0.25 | -29.41% | 1 | 147 | 30.18% |
| EFX240517C00260000 | 2024-04-25 12:36PM EDT | 260.00 | 0.20 | 0.05 | 0.75 | 0.00 | - | 12 | 144 | 39.70% |
| EFX240517C00270000 | 2024-04-26 11:44AM EDT | 270.00 | 0.20 | 0.05 | 0.20 | -0.03 | -13.04% | 2 | 98 | 37.06% |
| EFX240517C00280000 | 2024-04-19 2:54PM EDT | 280.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 8 | 31 | 41.41% |
| EFX240517C00290000 | 2024-04-25 3:08PM EDT | 290.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 1 | 13 | 54.00% |
| EFX240517C00300000 | 2024-04-19 11:00AM EDT | 300.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 42 | 59.86% |
| EFX240517C00310000 | 2024-04-19 11:00AM EDT | 310.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 65.38% |
| EFX240517C00330000 | 2024-03-21 3:50PM EDT | 330.00 | 0.70 | 0.00 | 0.50 | 0.00 | - | - | 4 | 71.39% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EFX240517P00150000 | 2024-04-19 1:15PM EDT | 150.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 85.25% |
| EFX240517P00160000 | 2024-04-17 2:26PM EDT | 160.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | - | 93 | 73.44% |
| EFX240517P00175000 | 2024-04-24 1:26PM EDT | 175.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 10 | 56.69% |
| EFX240517P00185000 | 2024-04-22 3:14PM EDT | 185.00 | 0.33 | 0.00 | 0.40 | 0.00 | - | 19 | 19 | 46.63% |
| EFX240517P00190000 | 2024-04-25 9:58AM EDT | 190.00 | 0.35 | 0.05 | 0.45 | 0.00 | - | 8 | 381 | 42.36% |
| EFX240517P00195000 | 2024-04-25 3:08PM EDT | 195.00 | 0.37 | 0.25 | 0.40 | 0.00 | - | 15 | 324 | 36.18% |
| EFX240517P00200000 | 2024-04-26 10:31AM EDT | 200.00 | 0.50 | 0.40 | 0.55 | -0.10 | -16.67% | 1 | 176 | 33.28% |
| EFX240517P00210000 | 2024-04-25 1:46PM EDT | 210.00 | 1.31 | 1.15 | 1.35 | 0.00 | - | 80 | 193 | 29.38% |
| EFX240517P00220000 | 2024-04-26 10:43AM EDT | 220.00 | 3.40 | 3.30 | 3.60 | -0.14 | -3.95% | 13 | 107 | 27.16% |
| EFX240517P00230000 | 2024-04-26 10:50AM EDT | 230.00 | 8.20 | 7.80 | 8.30 | -1.00 | -10.87% | 9 | 977 | 25.68% |
| EFX240517P00240000 | 2024-04-24 3:41PM EDT | 240.00 | 16.14 | 14.70 | 15.70 | 0.00 | - | 2 | 267 | 24.90% |
| EFX240517P00250000 | 2024-04-18 3:42PM EDT | 250.00 | 33.73 | 23.90 | 25.20 | 0.00 | - | 26 | 93 | 29.96% |
| EFX240517P00260000 | 2024-04-18 12:17PM EDT | 260.00 | 38.20 | 32.60 | 36.30 | 0.00 | - | 1 | 6 | 49.44% |
| EFX240517P00270000 | 2024-03-22 1:53PM EDT | 270.00 | 15.00 | 51.50 | 55.90 | 0.00 | - | 1 | 0 | 105.46% |
| EFX240517P00280000 | 2024-04-15 12:36PM EDT | 280.00 | 36.09 | 52.60 | 56.10 | 0.00 | - | 1 | 0 | 64.23% |
| EFX240517P00350000 | 2024-04-02 9:30AM EDT | 350.00 | 95.00 | 122.60 | 125.90 | 0.00 | - | - | 0 | 105.57% |
