Deutsche Märkte geschlossen
DAX
18.163,52 -90,66 (-0,50%) Euro Stoxx 50
4.907,30 -40,43 (-0,82%) Dow Jones 30
39.150,33 +15,57 (+0,04%) Gold
2.334,70 -34,30 (-1,45%) EUR/USD
1,0697 -0,0009 (-0,09%) Bitcoin EUR
60.261,32 +277,32 (+0,46%)
Equinor ASA (EQNR)
NYSE - NYSE Verzögerter Preis. 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EQNR240719C00019210 | 2024-06-07 9:35AM EDT | 19.21 | 8.60 | 6.30 | 8.60 | 0.00 | - | 1 | 10 | 101.95% |
| EQNR240719C00019500 | 2024-05-10 12:08PM EDT | 19.50 | 9.09 | 0.00 | 0.00 | 0.00 | - | 8 | 5 | 0.00% |
| EQNR240719C00020000 | 2024-02-07 12:32PM EDT | 20.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| EQNR240719C00020210 | 2024-06-07 9:35AM EDT | 20.21 | 7.60 | 5.90 | 9.50 | 0.00 | - | 3 | 3 | 98.63% |
| EQNR240719C00021210 | 2024-05-27 12:11AM EDT | 21.21 | 3.79 | - | - | 0.00 | - | - | - | 0.00% |
| EQNR240719C00021500 | 2024-02-29 3:52PM EDT | 21.50 | 3.79 | 5.70 | 5.90 | 0.00 | - | 5 | 5 | 0.00% |
| EQNR240719C00022210 | 2024-06-11 3:30PM EDT | 22.21 | 5.80 | 3.90 | 7.60 | 0.00 | - | 8 | 87 | 78.81% |
| EQNR240719C00022500 | 2024-04-10 9:48AM EDT | 22.50 | 5.32 | 5.90 | 6.70 | 0.00 | - | 1 | 80 | 118.07% |
| EQNR240719C00023000 | 2024-01-29 10:56AM EDT | 23.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| EQNR240719C00023210 | 2024-05-31 3:15PM EDT | 23.21 | 6.00 | 2.35 | 5.90 | 0.00 | - | 7 | 6 | 121.00% |
| EQNR240719C00023500 | 2024-05-03 2:28PM EDT | 23.50 | 4.00 | 0.00 | 0.00 | 0.00 | - | 7 | 8 | 0.00% |
| EQNR240719C00024000 | 2024-01-26 11:33AM EDT | 24.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| EQNR240719C00024210 | 2024-06-05 9:30AM EDT | 24.21 | 2.35 | 2.00 | 5.60 | 0.00 | - | 1 | 50 | 58.59% |
| EQNR240719C00024500 | 2024-04-26 10:48AM EDT | 24.50 | 3.30 | 0.00 | 0.00 | 0.00 | - | 2 | 44 | 0.00% |
| EQNR240719C00025000 | 2024-02-12 3:10PM EDT | 25.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 16 | 58 | 0.00% |
| EQNR240719C00025210 | 2024-06-12 9:39AM EDT | 25.21 | 3.35 | 0.70 | 2.60 | 0.00 | - | 1 | 49 | 37.50% |
| EQNR240719C00025500 | 2024-05-14 9:30AM EDT | 25.50 | 3.27 | 0.00 | 0.00 | 0.00 | - | 1 | 49 | 0.00% |
| EQNR240719C00026000 | 2024-02-13 12:27PM EDT | 26.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 142 | 0.00% |
| EQNR240719C00026210 | 2024-06-13 11:53AM EDT | 26.21 | 1.45 | 1.30 | 1.70 | 0.00 | - | 12 | 120 | 30.76% |
| EQNR240719C00026500 | 2024-05-14 3:48PM EDT | 26.50 | 2.47 | 0.00 | 0.00 | 0.00 | - | 6 | 111 | 0.00% |
| EQNR240719C00027000 | 2024-02-13 11:53AM EDT | 27.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 5 | 88 | 0.00% |
| EQNR240719C00027210 | 2024-06-21 11:41AM EDT | 27.21 | 0.92 | 0.05 | 0.95 | -0.15 | -14.02% | 1 | 784 | 26.47% |
| EQNR240719C00027500 | 2024-05-14 12:19PM EDT | 27.50 | 1.65 | 0.00 | 0.00 | 0.00 | - | 36 | 686 | 0.00% |
| EQNR240719C00028000 | 2024-02-09 12:04PM EDT | 28.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 2 | 53 | 1.56% |
| EQNR240719C00028210 | 2024-06-21 3:50PM EDT | 28.21 | 0.35 | 0.10 | 0.45 | -0.13 | -27.08% | 1,358 | 709 | 24.61% |
| EQNR240719C00028500 | 2024-05-14 3:44PM EDT | 28.50 | 1.05 | 0.00 | 0.00 | 0.00 | - | 8 | 656 | 3.13% |
| EQNR240719C00029000 | 2024-02-12 3:48PM EDT | 29.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 7 | 129 | 6.25% |
| EQNR240719C00029210 | 2024-06-21 2:28PM EDT | 29.21 | 0.13 | 0.10 | 0.20 | -0.07 | -35.00% | 3 | 2,302 | 24.90% |
| EQNR240719C00029500 | 2024-05-14 3:57PM EDT | 29.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 20 | 2,735 | 6.25% |
| EQNR240719C00030000 | 2024-02-13 4:41PM EDT | 30.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 18 | 326 | 6.25% |
| EQNR240719C00030210 | 2024-06-18 11:14AM EDT | 30.21 | 0.07 | 0.00 | 0.10 | 0.00 | - | 15 | 4,675 | 26.76% |
| EQNR240719C00030500 | 2024-05-13 3:58PM EDT | 30.50 | 0.32 | 0.00 | 0.00 | 0.00 | - | 2 | 4,538 | 12.50% |
| EQNR240719C00031000 | 2024-02-13 12:34PM EDT | 31.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 4,435 | 12.50% |
| EQNR240719C00031210 | 2024-06-10 3:44PM EDT | 31.21 | 0.13 | 0.00 | 0.25 | 0.00 | - | 1 | 339 | 43.16% |
| EQNR240719C00031500 | 2024-05-14 2:56PM EDT | 31.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 258 | 12.50% |
| EQNR240719C00032000 | 2024-02-08 3:45PM EDT | 32.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3 | 106 | 12.50% |
| EQNR240719C00032210 | 2024-06-12 3:59PM EDT | 32.21 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 95 | 39.45% |
| EQNR240719C00032500 | 2024-05-10 11:34AM EDT | 32.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 99 | 12.50% |
| EQNR240719C00033000 | 2024-02-13 12:30PM EDT | 33.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 72 | 12.50% |
| EQNR240719C00033210 | 2024-06-10 10:18AM EDT | 33.21 | 0.05 | 0.00 | 1.50 | 0.00 | - | 2 | 193 | 82.03% |
| EQNR240719C00033500 | 2024-04-29 9:31AM EDT | 33.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 173 | 12.50% |
| EQNR240719C00034000 | 2024-02-13 1:19PM EDT | 34.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 128 | 25.00% |
| EQNR240719C00034210 | 2024-05-13 12:56PM EDT | 34.21 | 0.40 | 0.00 | 0.45 | 0.00 | - | - | 50 | 60.94% |
| EQNR240719C00034500 | 2024-05-13 12:56PM EDT | 34.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 25.00% |
| EQNR240719C00035000 | 2024-02-09 2:15PM EDT | 35.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 49 | 25.00% |
| EQNR240719C00035210 | 2024-05-27 12:11AM EDT | 35.21 | 0.38 | - | - | 0.00 | - | - | - | 0.00% |
| EQNR240719C00035500 | 2024-02-07 10:30AM EDT | 35.50 | 0.38 | 0.00 | 0.00 | 0.00 | - | - | 49 | 25.00% |
| EQNR240719C00036000 | 2024-02-07 10:30AM EDT | 36.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 49 | 25.00% |
| EQNR240719C00036210 | 2024-05-31 11:53AM EDT | 36.21 | 0.06 | 0.00 | 0.75 | 0.00 | - | 1 | 20 | 82.32% |
| EQNR240719C00036500 | 2024-05-08 9:40AM EDT | 36.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 19 | 25.00% |
| EQNR240719C00037000 | 2024-02-07 11:15AM EDT | 37.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 25.00% |
| EQNR240719C00037210 | 2024-05-31 9:56AM EDT | 37.21 | 0.06 | 0.00 | 0.75 | 0.00 | - | 1 | 73 | 87.89% |
| EQNR240719C00037500 | 2024-02-06 1:05PM EDT | 37.50 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 73 | 89.45% |
| EQNR240719C00038000 | 2024-02-06 1:05PM EDT | 38.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 25 | 73 | 25.00% |
| EQNR240719C00038210 | 2024-05-27 12:11AM EDT | 38.21 | 0.30 | - | - | 0.00 | - | - | - | 0.00% |
| EQNR240719C00038500 | 2024-04-15 12:01AM EDT | 38.50 | 0.30 | - | - | 0.00 | - | - | - | 0.00% |
| EQNR240719C00039000 | 2024-01-11 10:36AM EDT | 39.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 10 | 26 | 97.07% |
| EQNR240719C00039210 | 2024-05-27 12:11AM EDT | 39.21 | 0.45 | - | - | 0.00 | - | - | - | 0.00% |
| EQNR240719C00039500 | 2024-04-15 12:01AM EDT | 39.50 | 0.45 | - | - | 0.00 | - | - | - | 0.00% |
| EQNR240719C00040000 | 2023-12-26 1:38PM EDT | 40.00 | 0.45 | 0.00 | 0.45 | 0.00 | - | 2 | 8 | 90.23% |
| EQNR240719C00040210 | 2024-05-27 12:11AM EDT | 40.21 | 0.30 | - | - | 0.00 | - | - | - | 0.00% |
| EQNR240719C00040500 | 2024-04-15 12:01AM EDT | 40.50 | 0.30 | - | - | 0.00 | - | - | - | 0.00% |
| EQNR240719C00041000 | 2024-01-04 3:02PM EDT | 41.00 | 0.30 | 0.00 | 0.15 | 0.00 | - | 1 | 2,125 | 76.56% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EQNR240719P00018210 | 2024-05-27 12:11AM EDT | 18.21 | 0.15 | - | - | 0.00 | - | - | - | 0.00% |
| EQNR240719P00018500 | 2024-03-04 3:34PM EDT | 18.50 | 0.15 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 118.16% |
| EQNR240719P00019210 | 2024-05-27 12:11AM EDT | 19.21 | 0.05 | - | - | 0.00 | - | - | - | 0.00% |
| EQNR240719P00019500 | 2024-03-15 9:58AM EDT | 19.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 11 | 105.86% |
| EQNR240719P00020000 | 2024-02-09 4:15PM EDT | 20.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| EQNR240719P00020210 | 2024-05-27 12:11AM EDT | 20.21 | 0.15 | - | - | 0.00 | - | - | - | 0.00% |
| EQNR240719P00020500 | 2024-03-19 9:30AM EDT | 20.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 25.00% |
| EQNR240719P00021210 | 2024-06-12 1:40PM EDT | 21.21 | 0.05 | 0.00 | 0.75 | 0.00 | - | 17 | 35 | 85.94% |
| EQNR240719P00021500 | 2024-05-13 9:30AM EDT | 21.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 25.00% |
| EQNR240719P00022210 | 2024-06-20 3:56PM EDT | 22.21 | 0.06 | 0.00 | 0.20 | 0.00 | - | 10 | 318 | 52.15% |
| EQNR240719P00022500 | 2024-05-13 1:31PM EDT | 22.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 310 | 25.00% |
| EQNR240719P00023000 | 2024-02-13 10:31AM EDT | 23.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 250 | 291 | 12.50% |
| EQNR240719P00023210 | 2024-05-21 3:58PM EDT | 23.21 | 0.20 | 0.05 | 0.10 | 0.00 | - | 3 | 610 | 43.56% |
| EQNR240719P00023500 | 2024-05-09 3:36PM EDT | 23.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 613 | 12.50% |
| EQNR240719P00024000 | 2024-02-12 12:25PM EDT | 24.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 10 | 578 | 12.50% |
| EQNR240719P00024210 | 2024-06-14 12:50PM EDT | 24.21 | 0.12 | 0.05 | 0.75 | 0.00 | - | 30 | 5,679 | 54.00% |
| EQNR240719P00024500 | 2024-05-14 2:53PM EDT | 24.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 5,649 | 12.50% |
| EQNR240719P00025000 | 2024-02-13 10:30AM EDT | 25.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 3 | 5,571 | 12.50% |
| EQNR240719P00025210 | 2024-06-21 9:30AM EDT | 25.21 | 0.08 | 0.05 | 0.15 | +0.01 | +14.29% | 53 | 1,815 | 29.69% |
| EQNR240719P00025500 | 2024-05-14 2:57PM EDT | 25.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 3 | 1,800 | 6.25% |
| EQNR240719P00026000 | 2024-02-13 12:30PM EDT | 26.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 8 | 1,560 | 6.25% |
| EQNR240719P00026210 | 2024-06-21 2:27PM EDT | 26.21 | 0.15 | 0.15 | 0.20 | -0.10 | -40.00% | 2 | 862 | 22.56% |
| EQNR240719P00026500 | 2024-05-14 2:56PM EDT | 26.50 | 0.31 | 0.00 | 0.00 | 0.00 | - | 3 | 814 | 3.13% |
| EQNR240719P00027000 | 2024-02-13 12:30PM EDT | 27.00 | 2.66 | 0.00 | 0.00 | 0.00 | - | 1 | 713 | 3.13% |
| EQNR240719P00027210 | 2024-06-21 3:44PM EDT | 27.21 | 0.45 | 0.40 | 0.50 | +0.01 | +2.27% | 112 | 1,696 | 21.68% |
| EQNR240719P00027500 | 2024-05-14 3:26PM EDT | 27.50 | 0.56 | 0.00 | 0.00 | 0.00 | - | 23 | 1,625 | 0.20% |
| EQNR240719P00028000 | 2024-02-13 3:11PM EDT | 28.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 7 | 1,622 | 0.00% |
| EQNR240719P00028210 | 2024-06-20 12:26PM EDT | 28.21 | 0.92 | 0.90 | 1.05 | 0.00 | - | 1 | 2,047 | 21.39% |
| EQNR240719P00028500 | 2024-05-14 3:26PM EDT | 28.50 | 0.98 | 0.00 | 0.00 | 0.00 | - | 23 | 2,005 | 0.00% |
| EQNR240719P00029000 | 2024-02-12 4:15PM EDT | 29.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 3 | 1,959 | 0.00% |
| EQNR240719P00029210 | 2024-06-20 12:53PM EDT | 29.21 | 1.64 | 1.70 | 2.80 | 0.00 | - | 15 | 100 | 59.62% |
| EQNR240719P00029500 | 2024-05-10 11:23AM EDT | 29.50 | 1.55 | 0.00 | 0.00 | 0.00 | - | 15 | 79 | 0.00% |
| EQNR240719P00030000 | 2024-02-08 10:36AM EDT | 30.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 2 | 81 | 0.00% |
| EQNR240719P00030210 | 2024-06-17 11:20AM EDT | 30.21 | 3.26 | 2.15 | 2.90 | 0.00 | - | 10 | 41 | 33.59% |
| EQNR240719P00030500 | 2024-05-10 12:34PM EDT | 30.50 | 2.34 | 0.00 | 0.00 | 0.00 | - | 3 | 55 | 0.00% |
| EQNR240719P00031000 | 2024-02-08 10:35AM EDT | 31.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 3 | 54 | 0.00% |
| EQNR240719P00031210 | 2024-05-23 11:32AM EDT | 31.21 | 2.50 | 3.10 | 5.80 | 0.00 | - | 1 | 59 | 66.46% |
| EQNR240719P00031500 | 2024-05-09 2:36PM EDT | 31.50 | 3.33 | 0.00 | 0.00 | 0.00 | - | 1 | 157 | 0.00% |
| EQNR240719P00032000 | 2024-02-12 11:09AM EDT | 32.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 3 | 158 | 0.00% |
| EQNR240719P00032210 | 2024-05-23 11:38AM EDT | 32.21 | 3.40 | 4.10 | 4.80 | 0.00 | - | 3 | 0 | 40.23% |
| EQNR240719P00032500 | 2024-05-10 2:10PM EDT | 32.50 | 4.30 | 0.00 | 0.00 | 0.00 | - | 3 | 12 | 0.00% |
| EQNR240719P00033000 | 2023-12-01 12:56PM EDT | 33.00 | 2.90 | 2.95 | 3.10 | 0.00 | - | 12 | 29 | 0.00% |
| EQNR240719P00033210 | 2024-05-27 12:11AM EDT | 33.21 | 6.10 | - | - | 0.00 | - | - | - | 0.00% |
| EQNR240719P00033500 | 2024-04-16 10:15AM EDT | 33.50 | 6.10 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| EQNR240719P00034000 | 2023-11-30 10:38AM EDT | 34.00 | 3.20 | 3.50 | 3.80 | 0.00 | - | - | 28 | 0.00% |
| EQNR240719P00034210 | 2024-05-27 12:11AM EDT | 34.21 | 8.00 | - | - | 0.00 | - | - | - | 0.00% |
| EQNR240719P00034500 | 2024-02-07 10:47AM EDT | 34.50 | 8.00 | 8.00 | 8.90 | 0.00 | - | - | 0 | 121.00% |
| EQNR240719P00035000 | 2024-02-07 10:47AM EDT | 35.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| EQNR240719P00035210 | 2024-05-27 12:11AM EDT | 35.21 | 5.90 | - | - | 0.00 | - | - | - | 0.00% |
| EQNR240719P00035500 | 2024-04-15 12:01AM EDT | 35.50 | 5.90 | - | - | 0.00 | - | - | - | 0.00% |
| EQNR240719P00036000 | 2024-01-08 10:44AM EDT | 36.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | - | 20 | 0.00% |
| EQNR240719P00036210 | 2024-05-27 12:11AM EDT | 36.21 | 6.70 | - | - | 0.00 | - | - | - | 0.00% |
| EQNR240719P00036500 | 2024-04-15 12:01AM EDT | 36.50 | 6.70 | - | - | 0.00 | - | - | - | 0.00% |
| EQNR240719P00037000 | 2024-01-09 10:55AM EDT | 37.00 | 6.70 | 9.00 | 12.80 | 0.00 | - | - | 1 | 136.62% |
| EQNR240719P00039210 | 2024-05-27 12:11AM EDT | 39.21 | 7.50 | - | - | 0.00 | - | - | - | 0.00% |
| EQNR240719P00039500 | 2024-04-15 12:01AM EDT | 39.50 | 7.50 | - | - | 0.00 | - | - | - | 0.00% |
| EQNR240719P00040000 | 2023-11-27 2:10PM EDT | 40.00 | 7.50 | 6.90 | 9.10 | 0.00 | - | - | 11 | 0.00% |
