Deutsche Märkte schließen in 2 Stunden 7 Minuten
DAX
17.947,65 +15,48 (+0,09%) Euro Stoxx 50
4.905,18 -16,04 (-0,33%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Gold
2.296,80 -14,20 (-0,61%) EUR/USD
1,0700 -0,0018 (-0,17%) Bitcoin EUR
54.908,63 +992,30 (+1,84%)
EQT Corporation (EQT)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EQT240503C00033000 | 2024-04-25 10:02AM EDT | 33.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 20 | 16 | 0.00% |
| EQT240503C00034000 | 2024-04-26 3:29PM EDT | 34.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 9 | 13 | 0.00% |
| EQT240503C00035000 | 2024-04-26 3:35PM EDT | 35.00 | 5.54 | 0.00 | 0.00 | 0.00 | - | 7 | 56 | 0.00% |
| EQT240503C00035500 | 2024-04-26 3:22PM EDT | 35.50 | 5.03 | 0.00 | 0.00 | 0.00 | - | 5 | 43 | 0.00% |
| EQT240503C00036000 | 2024-04-29 9:35AM EDT | 36.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 144 | 0.00% |
| EQT240503C00036500 | 2024-04-26 3:24PM EDT | 36.50 | 4.13 | 0.00 | 0.00 | 0.00 | - | 8 | 24 | 0.00% |
| EQT240503C00037000 | 2024-05-01 11:17AM EDT | 37.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 5 | 195 | 0.00% |
| EQT240503C00037500 | 2024-05-01 2:19PM EDT | 37.50 | 1.09 | 0.00 | 0.00 | 0.00 | - | 9 | 138 | 0.00% |
| EQT240503C00038000 | 2024-05-01 3:31PM EDT | 38.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 10 | 570 | 0.00% |
| EQT240503C00038500 | 2024-05-01 3:41PM EDT | 38.50 | 0.39 | 0.00 | 0.00 | 0.00 | - | 65 | 224 | 0.00% |
| EQT240503C00039000 | 2024-05-01 3:20PM EDT | 39.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2,630 | 1,768 | 3.13% |
| EQT240503C00040000 | 2024-05-01 3:37PM EDT | 40.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 844 | 764 | 12.50% |
| EQT240503C00041000 | 2024-05-01 2:25PM EDT | 41.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 46 | 1,817 | 25.00% |
| EQT240503C00042000 | 2024-05-01 3:37PM EDT | 42.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 60 | 2,154 | 25.00% |
| EQT240503C00043000 | 2024-05-01 9:31AM EDT | 43.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 50.00% |
| EQT240503C00044000 | 2024-04-29 9:32AM EDT | 44.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 17 | 50.00% |
| EQT240503C00045000 | 2024-04-29 11:40AM EDT | 45.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EQT240503P00029000 | 2024-03-28 11:42AM EDT | 29.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 150.00% |
| EQT240503P00031000 | 2024-04-22 2:55PM EDT | 31.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 68 | 50.00% |
| EQT240503P00032000 | 2024-04-12 2:34PM EDT | 32.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 11 | 11 | 50.00% |
| EQT240503P00033000 | 2024-04-26 1:24PM EDT | 33.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 50.00% |
| EQT240503P00034000 | 2024-05-01 11:43AM EDT | 34.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 144 | 50.00% |
| EQT240503P00035000 | 2024-04-29 2:52PM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 93 | 25.00% |
| EQT240503P00035500 | 2024-04-24 9:59AM EDT | 35.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 25.00% |
| EQT240503P00036000 | 2024-04-25 9:48AM EDT | 36.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 167 | 25.00% |
| EQT240503P00036500 | 2024-04-24 2:36PM EDT | 36.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 35 | 25.00% |
| EQT240503P00037000 | 2024-05-01 1:22PM EDT | 37.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 351 | 12.50% |
| EQT240503P00037500 | 2024-05-01 2:35PM EDT | 37.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 110 | 12.50% |
| EQT240503P00038000 | 2024-05-01 2:40PM EDT | 38.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 82 | 3,831 | 6.25% |
| EQT240503P00038500 | 2024-05-01 3:48PM EDT | 38.50 | 0.32 | 0.00 | 0.00 | 0.00 | - | 68 | 135 | 1.56% |
| EQT240503P00039000 | 2024-05-01 3:35PM EDT | 39.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 192 | 732 | 0.00% |
| EQT240503P00040000 | 2024-05-01 10:26AM EDT | 40.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 3 | 329 | 0.00% |
| EQT240503P00041000 | 2024-05-01 12:43PM EDT | 41.00 | 2.41 | 0.00 | 0.00 | 0.00 | - | 3 | 42 | 0.00% |
| EQT240503P00042000 | 2024-05-01 3:55PM EDT | 42.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 0.00% |
| EQT240503P00043000 | 2024-05-01 3:55PM EDT | 43.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 4 | 2 | 0.00% |
