Deutsche Märkte schließen in 3 Stunden 24 Minuten
DAX
17.957,66 +25,49 (+0,14%) Euro Stoxx 50
4.909,52 -11,70 (-0,24%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Gold
2.308,10 -2,90 (-0,13%) EUR/USD
1,0700 -0,0018 (-0,17%) Bitcoin EUR
54.749,56 +811,83 (+1,51%)
EQT Corporation (EQT)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EQT240517C00026000 | 2024-03-15 12:32PM EDT | 26.00 | 8.05 | 10.95 | 12.75 | 0.00 | - | - | 10 | 103.52% |
| EQT240517C00027000 | 2024-03-15 12:01PM EDT | 27.00 | 7.00 | 9.20 | 11.55 | 0.00 | - | - | 33 | 0.00% |
| EQT240517C00028000 | 2024-03-15 10:11AM EDT | 28.00 | 6.10 | 8.80 | 11.00 | 0.00 | - | - | 9 | 116.02% |
| EQT240517C00029000 | 2024-03-18 1:02PM EDT | 29.00 | 5.05 | 5.80 | 7.50 | 0.00 | - | 10 | 19 | 0.00% |
| EQT240517C00030000 | 2024-04-26 10:44AM EDT | 30.00 | 10.05 | 0.00 | 0.00 | 0.00 | - | 16 | 34 | 0.00% |
| EQT240517C00031000 | 2024-03-15 12:18PM EDT | 31.00 | 3.65 | 6.35 | 6.55 | 0.00 | - | - | 42 | 0.00% |
| EQT240517C00032000 | 2024-04-18 11:33AM EDT | 32.00 | 4.83 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 0.00% |
| EQT240517C00033000 | 2024-04-16 2:08PM EDT | 33.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 1 | 130 | 0.00% |
| EQT240517C00034000 | 2024-04-29 11:29AM EDT | 34.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 135 | 1,248 | 0.00% |
| EQT240517C00035000 | 2024-05-01 2:00PM EDT | 35.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 3 | 246 | 0.00% |
| EQT240517C00036000 | 2024-05-01 12:37PM EDT | 36.00 | 2.68 | 0.00 | 0.00 | 0.00 | - | 2 | 525 | 0.00% |
| EQT240517C00036500 | 2024-04-25 3:01PM EDT | 36.50 | 3.75 | 0.00 | 0.00 | 0.00 | - | - | 19 | 0.00% |
| EQT240517C00037000 | 2024-05-01 9:48AM EDT | 37.00 | 2.01 | 0.00 | 0.00 | 0.00 | - | 7 | 431 | 0.00% |
| EQT240517C00037500 | 2024-04-25 12:01PM EDT | 37.50 | 2.66 | 0.00 | 0.00 | 0.00 | - | - | 56 | 0.00% |
| EQT240517C00038000 | 2024-05-01 3:48PM EDT | 38.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 77 | 1,147 | 0.00% |
| EQT240517C00038500 | 2024-05-01 3:30PM EDT | 38.50 | 0.93 | 0.00 | 0.00 | 0.00 | - | 86 | 191 | 0.00% |
| EQT240517C00039000 | 2024-05-01 3:40PM EDT | 39.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 140 | 660 | 1.56% |
| EQT240517C00040000 | 2024-05-01 3:45PM EDT | 40.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 43 | 4,885 | 6.25% |
| EQT240517C00041000 | 2024-05-01 2:46PM EDT | 41.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 8 | 1,174 | 6.25% |
| EQT240517C00042000 | 2024-05-01 2:18PM EDT | 42.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 17 | 1,595 | 12.50% |
| EQT240517C00043000 | 2024-05-01 12:34PM EDT | 43.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 15 | 383 | 12.50% |
| EQT240517C00044000 | 2024-05-01 2:46PM EDT | 44.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 575 | 12.50% |
| EQT240517C00045000 | 2024-05-01 3:57PM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 330 | 12.50% |
| EQT240517C00046000 | 2024-04-23 2:02PM EDT | 46.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | - | 8 | 25.00% |
| EQT240517C00050000 | 2024-04-25 10:06AM EDT | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 25.00% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EQT240517P00026000 | 2024-04-08 9:30AM EDT | 26.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| EQT240517P00027000 | 2024-03-20 11:20AM EDT | 27.00 | 0.15 | 0.00 | 0.44 | 0.00 | - | 20 | 24 | 113.67% |
| EQT240517P00028000 | 2024-04-29 2:52PM EDT | 28.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 54 | 50.00% |
| EQT240517P00029000 | 2024-04-16 1:46PM EDT | 29.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 40 | 41 | 25.00% |
| EQT240517P00030000 | 2024-05-01 12:55PM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 25.00% |
| EQT240517P00031000 | 2024-04-29 2:00PM EDT | 31.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 29 | 25.00% |
| EQT240517P00032000 | 2024-04-29 3:59PM EDT | 32.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 260 | 25.00% |
| EQT240517P00033000 | 2024-04-29 2:52PM EDT | 33.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 11 | 268 | 25.00% |
| EQT240517P00034000 | 2024-04-26 10:01AM EDT | 34.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 225 | 12.50% |
| EQT240517P00035000 | 2024-05-01 3:45PM EDT | 35.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 53 | 3,899 | 12.50% |
| EQT240517P00035500 | 2024-05-01 9:58AM EDT | 35.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 10 | 34 | 12.50% |
| EQT240517P00036000 | 2024-05-01 11:36AM EDT | 36.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 335 | 12.50% |
| EQT240517P00036500 | 2024-05-01 11:08AM EDT | 36.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 208 | 6.25% |
| EQT240517P00037000 | 2024-05-01 3:21PM EDT | 37.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 510 | 6.25% |
| EQT240517P00037500 | 2024-04-26 12:07PM EDT | 37.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 21 | 217 | 3.13% |
| EQT240517P00038000 | 2024-05-01 2:46PM EDT | 38.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 46 | 3,398 | 3.13% |
| EQT240517P00038500 | 2024-05-01 10:55AM EDT | 38.50 | 0.87 | 0.00 | 0.00 | 0.00 | - | 10 | 222 | 0.78% |
| EQT240517P00039000 | 2024-05-01 3:25PM EDT | 39.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 89 | 270 | 0.00% |
| EQT240517P00040000 | 2024-05-01 2:42PM EDT | 40.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 49 | 3,653 | 0.00% |
| EQT240517P00041000 | 2024-05-01 3:31PM EDT | 41.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 1 | 331 | 0.00% |
| EQT240517P00042000 | 2024-04-30 11:23AM EDT | 42.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 2 | 36 | 0.00% |
| EQT240517P00044000 | 2024-04-25 1:40PM EDT | 44.00 | 3.88 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| EQT240517P00045000 | 2024-03-27 10:51AM EDT | 45.00 | 9.72 | 5.25 | 5.35 | 0.00 | - | 3 | 3 | 0.00% |
