Deutsche Märkte öffnen in 3 Stunden 19 Minuten
Nikkei 225
38.299,71 +25,66 (+0,07%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
53.653,37 -2.458,55 (-4,38%) CMC Crypto 200
1.262,37 -76,70 (-5,73%) Nasdaq Compositive
15.605,48 -52,34 (-0,33%) S&P 500
5.018,39 -17,30 (-0,34%)
EQT Corporation (EQT)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EQT240621C00015000 | 2024-04-30 11:16AM EDT | 15.00 | 25.75 | 22.20 | 24.90 | 0.00 | - | 1 | 44 | 224.61% |
| EQT240621C00020000 | 2024-04-18 2:32PM EDT | 20.00 | 16.27 | 18.50 | 18.95 | 0.00 | - | 54 | 166 | 85.94% |
| EQT240621C00025000 | 2024-04-30 10:59AM EDT | 25.00 | 15.95 | 12.50 | 14.05 | 0.00 | - | 1 | 125 | 85.45% |
| EQT240621C00026000 | 2023-12-28 4:40PM EDT | 26.00 | 13.80 | 10.30 | 11.45 | 0.00 | - | - | 20 | 0.00% |
| EQT240621C00027000 | 2024-02-16 4:09PM EDT | 27.00 | 8.85 | 6.90 | 7.80 | 0.00 | - | 6 | 19 | 0.00% |
| EQT240621C00028000 | 2024-05-01 11:01AM EDT | 28.00 | 10.75 | 9.20 | 11.60 | +2.75 | +34.38% | 3 | 41 | 88.38% |
| EQT240621C00029000 | 2024-04-01 9:36AM EDT | 29.00 | 8.10 | 9.65 | 9.95 | 0.00 | - | 1 | 2 | 56.93% |
| EQT240621C00030000 | 2024-04-29 10:18AM EDT | 30.00 | 11.20 | 7.65 | 9.85 | 0.00 | - | 4 | 333 | 82.08% |
| EQT240621C00031000 | 2024-04-29 9:59AM EDT | 31.00 | 10.10 | 6.95 | 8.30 | 0.00 | - | 1 | 182 | 59.23% |
| EQT240621C00032000 | 2024-04-25 9:31AM EDT | 32.00 | 7.90 | 6.50 | 7.75 | 0.00 | - | 1 | 21 | 65.67% |
| EQT240621C00033000 | 2024-04-25 11:40AM EDT | 33.00 | 7.10 | 5.25 | 6.65 | 0.00 | - | 1 | 34 | 56.54% |
| EQT240621C00034000 | 2024-04-29 11:29AM EDT | 34.00 | 7.18 | 4.95 | 5.10 | 0.00 | - | 135 | 376 | 35.94% |
| EQT240621C00035000 | 2024-05-01 3:41PM EDT | 35.00 | 4.06 | 4.15 | 4.25 | -1.84 | -31.19% | 4 | 1,286 | 34.28% |
| EQT240621C00036000 | 2024-04-29 1:18PM EDT | 36.00 | 5.44 | 3.35 | 3.45 | 0.00 | - | 10 | 292 | 32.72% |
| EQT240621C00037000 | 2024-04-29 1:18PM EDT | 37.00 | 4.60 | 2.68 | 2.72 | 0.00 | - | 1 | 306 | 31.35% |
| EQT240621C00038000 | 2024-05-01 1:13PM EDT | 38.00 | 2.07 | 2.07 | 2.10 | -1.93 | -48.25% | 13 | 721 | 30.62% |
| EQT240621C00039000 | 2024-05-01 3:30PM EDT | 39.00 | 1.52 | 1.54 | 1.56 | -1.04 | -40.62% | 98 | 1,855 | 29.79% |
| EQT240621C00040000 | 2024-05-01 3:33PM EDT | 40.00 | 1.09 | 1.11 | 1.14 | -0.89 | -44.95% | 35 | 4,007 | 29.49% |
| EQT240621C00041000 | 2024-05-01 3:24PM EDT | 41.00 | 0.77 | 0.77 | 0.80 | -0.69 | -47.26% | 45 | 1,361 | 29.03% |
| EQT240621C00042000 | 2024-05-01 3:24PM EDT | 42.00 | 0.54 | 0.53 | 0.56 | -0.49 | -47.57% | 24 | 4,559 | 29.05% |
| EQT240621C00043000 | 2024-05-01 1:52PM EDT | 43.00 | 0.35 | 0.35 | 0.39 | -0.38 | -52.05% | 3 | 1,036 | 29.25% |
| EQT240621C00044000 | 2024-05-01 9:58AM EDT | 44.00 | 0.28 | 0.24 | 0.28 | -0.28 | -50.00% | 1 | 203 | 29.83% |
| EQT240621C00045000 | 2024-05-01 9:58AM EDT | 45.00 | 0.16 | 0.16 | 0.19 | -0.23 | -58.97% | 15 | 2,084 | 30.03% |
| EQT240621C00046000 | 2024-04-30 10:01AM EDT | 46.00 | 0.29 | 0.10 | 0.13 | 0.00 | - | 5 | 78 | 30.37% |
| EQT240621C00047000 | 2024-04-24 11:49AM EDT | 47.00 | 0.19 | 0.06 | 0.26 | 0.00 | - | 124 | 51 | 39.06% |
| EQT240621C00048000 | 2024-04-24 10:33AM EDT | 48.00 | 0.13 | 0.02 | 1.26 | 0.00 | - | 24 | 36 | 54.30% |
| EQT240621C00049000 | 2024-03-28 11:49AM EDT | 49.00 | 0.09 | 0.10 | 0.14 | 0.00 | - | 10 | 25 | 39.06% |
| EQT240621C00050000 | 2024-04-29 9:45AM EDT | 50.00 | 0.10 | 0.01 | 0.25 | 0.00 | - | 20 | 5,069 | 47.27% |
| EQT240621C00055000 | 2024-04-25 1:35PM EDT | 55.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 2 | 320 | 65.43% |
| EQT240621C00060000 | 2024-04-05 10:21AM EDT | 60.00 | 0.02 | 0.00 | 0.25 | 0.00 | - | 1 | 188 | 62.11% |
| EQT240621C00065000 | 2024-01-02 3:02PM EDT | 65.00 | 0.17 | 0.00 | 0.18 | 0.00 | - | 2 | 103 | 67.38% |
| EQT240621C00070000 | 2024-01-30 4:51PM EDT | 70.00 | 0.08 | 0.00 | 0.03 | 0.00 | - | 3 | 35 | 60.16% |
| EQT240621C00075000 | 2024-03-20 1:33PM EDT | 75.00 | 0.07 | 0.00 | 0.25 | 0.00 | - | 1 | 149 | 86.13% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EQT240621P00015000 | 2024-04-03 2:07PM EDT | 15.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 10 | 130 | 185.64% |
| EQT240621P00020000 | 2024-04-29 9:30AM EDT | 20.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 5 | 342 | 119.34% |
| EQT240621P00025000 | 2024-04-24 3:38PM EDT | 25.00 | 0.09 | 0.01 | 0.40 | 0.00 | - | 7 | 1,379 | 73.63% |
| EQT240621P00026000 | 2024-04-16 1:27PM EDT | 26.00 | 0.12 | 0.01 | 0.70 | 0.00 | - | 2 | 22 | 77.34% |
| EQT240621P00027000 | 2024-04-19 2:52PM EDT | 27.00 | 0.13 | 0.02 | 0.75 | 0.00 | - | 2 | 202 | 72.95% |
| EQT240621P00028000 | 2024-04-18 10:56AM EDT | 28.00 | 0.12 | 0.00 | 0.20 | 0.00 | - | 1 | 408 | 57.13% |
| EQT240621P00029000 | 2024-04-29 9:40AM EDT | 29.00 | 0.16 | 0.02 | 1.00 | 0.00 | - | 4 | 131 | 66.60% |
| EQT240621P00030000 | 2024-05-01 10:07AM EDT | 30.00 | 0.10 | 0.05 | 0.15 | +0.04 | +66.67% | 6 | 8,233 | 44.14% |
| EQT240621P00031000 | 2024-04-24 1:37PM EDT | 31.00 | 0.12 | 0.04 | 0.95 | 0.00 | - | 14 | 284 | 54.39% |
| EQT240621P00032000 | 2024-04-30 10:30AM EDT | 32.00 | 0.11 | 0.10 | 0.14 | 0.00 | - | 1 | 205 | 34.28% |
| EQT240621P00033000 | 2024-05-01 3:56PM EDT | 33.00 | 0.19 | 0.17 | 0.19 | +0.09 | +90.00% | 45 | 368 | 32.23% |
| EQT240621P00034000 | 2024-04-30 12:33PM EDT | 34.00 | 0.14 | 0.24 | 0.29 | 0.00 | - | 1 | 1,164 | 31.25% |
| EQT240621P00035000 | 2024-04-30 12:43PM EDT | 35.00 | 0.19 | 0.39 | 0.43 | 0.00 | - | 2 | 1,158 | 30.18% |
| EQT240621P00036000 | 2024-05-01 10:42AM EDT | 36.00 | 0.61 | 0.61 | 0.64 | +0.20 | +48.78% | 1 | 617 | 29.44% |
| EQT240621P00037000 | 2024-05-01 3:39PM EDT | 37.00 | 0.95 | 0.89 | 0.93 | +0.43 | +82.69% | 24 | 943 | 28.86% |
| EQT240621P00038000 | 2024-05-01 10:51AM EDT | 38.00 | 1.30 | 1.28 | 1.30 | +0.65 | +100.00% | 1 | 644 | 28.17% |
| EQT240621P00039000 | 2024-05-01 12:47PM EDT | 39.00 | 1.85 | 1.75 | 1.78 | +0.73 | +65.18% | 4 | 408 | 27.74% |
| EQT240621P00040000 | 2024-05-01 12:40PM EDT | 40.00 | 2.30 | 2.32 | 2.36 | +0.76 | +49.35% | 15 | 1,692 | 27.34% |
| EQT240621P00041000 | 2024-04-30 3:59PM EDT | 41.00 | 2.15 | 3.00 | 3.05 | 0.00 | - | 29 | 384 | 27.27% |
| EQT240621P00042000 | 2024-04-30 2:49PM EDT | 42.00 | 3.90 | 3.75 | 3.85 | +1.50 | +62.50% | 10 | 390 | 27.93% |
| EQT240621P00043000 | 2024-04-30 1:41PM EDT | 43.00 | 2.99 | 4.60 | 4.70 | 0.00 | - | 4 | 44 | 28.47% |
| EQT240621P00044000 | 2024-04-26 1:45PM EDT | 44.00 | 4.25 | 4.75 | 6.25 | 0.00 | - | 27 | 73 | 45.70% |
| EQT240621P00045000 | 2024-04-25 9:45AM EDT | 45.00 | 5.75 | 6.45 | 6.60 | 0.00 | - | 1 | 114 | 32.67% |
| EQT240621P00046000 | 2024-04-08 9:44AM EDT | 46.00 | 9.28 | 6.45 | 7.90 | 0.00 | - | 1 | 20 | 45.22% |
| EQT240621P00047000 | 2023-12-19 11:08AM EDT | 47.00 | 9.35 | 11.15 | 12.85 | 0.00 | - | 42 | 54 | 111.72% |
| EQT240621P00048000 | 2023-12-01 11:02AM EDT | 48.00 | 8.90 | 9.75 | 10.10 | 0.00 | - | 1 | 20 | 52.78% |
| EQT240621P00049000 | 2024-01-08 11:27AM EDT | 49.00 | 11.80 | 14.90 | 15.40 | 0.00 | - | 1 | 0 | 140.82% |
| EQT240621P00050000 | 2024-04-05 11:49AM EDT | 50.00 | 13.40 | 11.10 | 11.65 | 0.00 | - | 20 | 4 | 49.81% |
| EQT240621P00055000 | 2022-12-07 11:37AM EDT | 55.00 | 21.70 | 22.70 | 23.70 | 0.00 | - | 8 | 52 | 199.61% |
| EQT240621P00060000 | 2023-09-15 3:59PM EDT | 60.00 | 18.45 | 16.85 | 17.40 | 0.00 | - | 1 | 0 | 0.00% |
| EQT240621P00065000 | 2022-11-08 4:55PM EDT | 65.00 | 24.90 | 30.30 | 31.10 | 0.00 | - | - | 3 | 184.57% |
| EQT240621P00070000 | 2023-02-16 10:36AM EDT | 70.00 | 38.60 | 40.05 | 41.15 | 0.00 | - | 26 | 0 | 284.33% |
| EQT240621P00075000 | 2023-02-16 10:36AM EDT | 75.00 | 43.60 | 45.10 | 46.30 | 0.00 | - | - | 0 | 297.44% |
