Deutsche Märkte geschlossen
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.162,44 +259,15 (+0,68%) Bitcoin EUR
55.142,46 +1.769,54 (+3,32%) CMC Crypto 200
1.275,36 +4,62 (+0,36%) Nasdaq Compositive
15.820,85 +215,37 (+1,38%) S&P 500
5.056,94 +38,55 (+0,77%)
EQT Corporation (EQT)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:45PM EDT. Markt geöffnet.
Callsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EQT240531C00030000 | 2024-04-22 12:32PM EDT | 30.00 | 7.70 | 8.85 | 9.80 | 0.00 | - | - | 1 | 80.18% |
| EQT240531C00034000 | 2024-04-19 11:14AM EDT | 34.00 | 3.35 | 5.50 | 7.55 | 0.00 | - | 8 | 8 | 75.68% |
| EQT240531C00035000 | 2024-04-22 9:46AM EDT | 35.00 | 2.79 | 3.70 | 5.90 | 0.00 | - | 2 | 5 | 77.49% |
| EQT240531C00036000 | 2024-04-24 10:50AM EDT | 36.00 | 3.75 | 2.52 | 4.15 | 0.00 | - | 1 | 3 | 47.95% |
| EQT240531C00037000 | 2024-04-22 9:45AM EDT | 37.00 | 1.60 | 2.83 | 2.99 | 0.00 | - | 1 | 2 | 35.45% |
| EQT240531C00038000 | 2024-05-01 3:31PM EDT | 38.00 | 1.57 | 2.14 | 2.37 | 0.00 | - | 1 | 13 | 36.48% |
| EQT240531C00039000 | 2024-05-02 3:24PM EDT | 39.00 | 1.60 | 1.53 | 1.63 | +0.48 | +42.86% | 4 | 7 | 32.47% |
| EQT240531C00040000 | 2024-05-02 2:56PM EDT | 40.00 | 1.05 | 1.00 | 1.09 | +0.30 | +40.00% | 1 | 92 | 30.76% |
| EQT240531C00041000 | 2024-05-02 1:49PM EDT | 41.00 | 0.67 | 0.64 | 0.72 | +0.25 | +59.52% | 3 | 131 | 30.37% |
| EQT240531C00042000 | 2024-05-02 3:07PM EDT | 42.00 | 0.41 | 0.39 | 0.45 | -0.24 | -36.92% | 1 | 86 | 29.98% |
| EQT240531C00043000 | 2024-04-30 12:59PM EDT | 43.00 | 0.52 | 0.23 | 1.12 | 0.00 | - | 6 | 28 | 54.05% |
| EQT240531C00044000 | 2024-04-30 3:46PM EDT | 44.00 | 0.25 | 0.12 | 1.18 | 0.00 | - | 1 | 19 | 61.87% |
| EQT240531C00045000 | 2024-05-02 3:08PM EDT | 45.00 | 0.08 | 0.07 | 0.11 | -0.02 | -20.00% | 1 | 1 | 31.25% |
| EQT240531C00049000 | 2024-04-26 1:22PM EDT | 49.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 14 | 14 | 60.64% |
Putsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EQT240531P00028000 | 2024-04-17 12:15PM EDT | 28.00 | 0.10 | 0.00 | 0.08 | 0.00 | - | - | 1 | 57.81% |
| EQT240531P00029000 | 2024-04-16 11:49AM EDT | 29.00 | 0.13 | 0.00 | 0.95 | 0.00 | - | - | 2 | 88.48% |
| EQT240531P00030000 | 2024-04-19 3:13PM EDT | 30.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 75.59% |
| EQT240531P00031000 | 2024-05-02 2:31PM EDT | 31.00 | 0.03 | 0.00 | 0.72 | -0.06 | -66.67% | 1 | 1 | 67.77% |
| EQT240531P00033000 | 2024-04-24 12:23PM EDT | 33.00 | 0.11 | 0.00 | 0.62 | 0.00 | - | - | 1 | 51.76% |
| EQT240531P00034000 | 2024-05-02 3:07PM EDT | 34.00 | 0.07 | 0.05 | 0.09 | -0.07 | -50.00% | 2 | 1 | 32.81% |
| EQT240531P00035000 | 2024-05-01 12:22PM EDT | 35.00 | 0.19 | 0.10 | 0.13 | 0.00 | - | 2 | 4 | 30.08% |
| EQT240531P00036000 | 2024-05-01 3:33PM EDT | 36.00 | 0.29 | 0.17 | 0.22 | 0.00 | - | 1 | 16 | 28.61% |
| EQT240531P00037000 | 2024-05-02 3:07PM EDT | 37.00 | 0.36 | 0.31 | 0.35 | -0.20 | -35.71% | 77 | 47 | 26.71% |
| EQT240531P00038000 | 2024-05-02 2:09PM EDT | 38.00 | 0.61 | 0.55 | 0.63 | -0.37 | -37.76% | 54 | 3,303 | 26.71% |
| EQT240531P00039000 | 2024-05-02 2:09PM EDT | 39.00 | 0.96 | 0.91 | 0.98 | -0.13 | -11.93% | 4 | 12 | 25.49% |
| EQT240531P00040000 | 2024-04-29 12:20PM EDT | 40.00 | 0.84 | 1.28 | 1.49 | 0.00 | - | 22 | 56 | 24.90% |
| EQT240531P00041000 | 2024-04-29 11:29AM EDT | 41.00 | 1.36 | 1.87 | 2.21 | 0.00 | - | 1 | 6 | 26.17% |
