Deutsche Märkte geschlossen
DAX
18.497,94 +1,15 (+0,01%) Euro Stoxx 50
4.983,67 +1,49 (+0,03%) Dow Jones 30
38.686,32 +574,84 (+1,51%) Gold
2.347,70 -18,80 (-0,79%) EUR/USD
1,0854 +0,0019 (+0,17%) Bitcoin EUR
62.303,12 +497,23 (+0,80%)
EQT Corporation (EQT)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EQT240607C00035000 | 2024-05-17 2:30PM EDT | 35.00 | 6.56 | 4.05 | 6.45 | 0.00 | - | 6 | 26 | 103.71% |
| EQT240607C00037000 | 2024-05-31 10:57AM EDT | 37.00 | 4.31 | 3.95 | 4.45 | +1.31 | +43.67% | 6 | 6 | 54.49% |
| EQT240607C00038000 | 2024-05-30 3:29PM EDT | 38.00 | 2.81 | 2.87 | 3.30 | 0.00 | - | 7 | 11 | 52.73% |
| EQT240607C00039000 | 2024-05-30 2:04PM EDT | 39.00 | 2.39 | 2.20 | 2.87 | 0.00 | - | 1 | 15 | 54.88% |
| EQT240607C00039500 | 2024-05-23 1:23PM EDT | 39.50 | 1.33 | 1.68 | 1.96 | 0.00 | - | - | 1 | 43.26% |
| EQT240607C00040000 | 2024-05-31 2:15PM EDT | 40.00 | 1.45 | 1.36 | 1.45 | -0.20 | -12.12% | 88 | 39 | 35.16% |
| EQT240607C00040500 | 2024-05-31 3:12PM EDT | 40.50 | 1.02 | 1.02 | 1.07 | -0.25 | -19.69% | 16 | 37 | 32.72% |
| EQT240607C00041000 | 2024-05-31 2:27PM EDT | 41.00 | 0.72 | 0.72 | 0.78 | -0.29 | -28.71% | 75 | 129 | 32.37% |
| EQT240607C00041500 | 2024-05-31 3:14PM EDT | 41.50 | 0.51 | 0.49 | 0.53 | -0.09 | -15.00% | 24 | 178 | 31.45% |
| EQT240607C00042000 | 2024-05-31 3:44PM EDT | 42.00 | 0.31 | 0.31 | 0.35 | -0.11 | -26.19% | 148 | 471 | 31.15% |
| EQT240607C00042500 | 2024-05-31 2:52PM EDT | 42.50 | 0.20 | 0.18 | 0.34 | -0.14 | -41.18% | 67 | 161 | 37.70% |
| EQT240607C00043000 | 2024-05-31 3:12PM EDT | 43.00 | 0.12 | 0.11 | 0.15 | -0.06 | -33.33% | 5 | 306 | 32.23% |
| EQT240607C00043500 | 2024-05-31 3:13PM EDT | 43.50 | 0.09 | 0.06 | 0.11 | -0.14 | -60.87% | 15 | 108 | 33.99% |
| EQT240607C00044000 | 2024-05-30 10:22AM EDT | 44.00 | 0.07 | 0.03 | 0.08 | -0.04 | -36.36% | 3 | 254 | 35.74% |
| EQT240607C00044500 | 2024-05-30 12:01PM EDT | 44.50 | 0.05 | 0.02 | 0.12 | 0.00 | - | 5 | 5 | 44.34% |
| EQT240607C00045000 | 2024-05-20 1:59PM EDT | 45.00 | 0.18 | 0.00 | 0.27 | 0.00 | - | 7 | 8 | 50.39% |
| EQT240607C00046000 | 2024-05-20 11:29AM EDT | 46.00 | 0.12 | 0.01 | 1.16 | 0.00 | - | 1 | 3 | 92.97% |
| EQT240607C00048000 | 2024-05-16 12:29PM EDT | 48.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | - | 1 | 97.85% |
Putsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EQT240607P00029000 | 2024-05-23 10:52AM EDT | 29.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 20 | 93.75% |
| EQT240607P00034000 | 2024-05-02 3:08PM EDT | 34.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 0 | 66.41% |
| EQT240607P00036000 | 2024-05-15 10:26AM EDT | 36.00 | 0.08 | 0.00 | 1.00 | 0.00 | - | 20 | 24 | 101.37% |
| EQT240607P00037000 | 2024-05-29 10:05AM EDT | 37.00 | 0.03 | 0.01 | 0.24 | -0.01 | -25.00% | 2 | 55 | 56.25% |
| EQT240607P00037500 | 2024-05-29 11:17AM EDT | 37.50 | 0.06 | 0.00 | 0.50 | 0.00 | - | - | 1 | 62.11% |
| EQT240607P00038000 | 2024-05-30 2:16PM EDT | 38.00 | 0.06 | 0.03 | 0.07 | 0.00 | - | 20 | 56 | 39.06% |
| EQT240607P00038500 | 2024-05-31 3:55PM EDT | 38.50 | 0.07 | 0.05 | 0.09 | -0.05 | -41.67% | 5 | 28 | 36.13% |
| EQT240607P00039000 | 2024-05-31 2:00PM EDT | 39.00 | 0.11 | 0.08 | 0.13 | -0.05 | -31.25% | 20 | 32 | 34.18% |
| EQT240607P00039500 | 2024-05-31 12:24PM EDT | 39.50 | 0.16 | 0.14 | 0.19 | -0.03 | -15.79% | 4 | 227 | 32.52% |
| EQT240607P00040000 | 2024-05-31 3:46PM EDT | 40.00 | 0.26 | 0.23 | 0.48 | -0.29 | -52.73% | 1,059 | 177 | 41.31% |
| EQT240607P00040500 | 2024-05-31 2:21PM EDT | 40.50 | 0.39 | 0.39 | 0.41 | -0.04 | -9.30% | 34 | 40 | 29.49% |
| EQT240607P00041000 | 2024-05-31 3:28PM EDT | 41.00 | 0.63 | 0.59 | 0.62 | -0.03 | -4.55% | 9 | 61 | 29.30% |
| EQT240607P00041500 | 2024-05-30 3:49PM EDT | 41.50 | 0.93 | 0.84 | 0.89 | 0.00 | - | 1 | 44 | 29.15% |
| EQT240607P00042000 | 2024-05-30 3:06PM EDT | 42.00 | 1.12 | 1.16 | 1.80 | 0.00 | - | 7 | 36 | 56.45% |
| EQT240607P00043000 | 2024-05-20 3:40PM EDT | 43.00 | 1.50 | 1.94 | 2.06 | 0.00 | - | 31 | 31 | 32.23% |
| EQT240607P00044000 | 2024-05-07 2:28PM EDT | 44.00 | 3.30 | 2.75 | 3.15 | 0.00 | - | - | 5 | 49.22% |
| EQT240607P00046000 | 2024-05-16 10:11AM EDT | 46.00 | 4.60 | 4.70 | 7.05 | 0.00 | - | - | 0 | 114.55% |
