Deutsche Märkte öffnen in 4 Stunden 15 Minuten
Nikkei 225
38.283,06 +9,01 (+0,02%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
53.428,27 -2.384,67 (-4,27%) CMC Crypto 200
858,41 -480,65 (-27,68%) 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:
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EQT240719C00015000 | 2024-05-01 3:29PM EDT | 15.00 | 23.65 | 23.65 | 23.75 | -4.20 | -15.08% | 1 | 106 | 89.84% |
| EQT240719C00020000 | 2023-09-21 10:30AM EDT | 20.00 | 20.05 | 22.75 | 23.10 | 0.00 | - | 1 | 22 | 222.90% |
| EQT240719C00025000 | 2024-03-25 12:53PM EDT | 25.00 | 10.30 | 13.15 | 16.05 | 0.00 | - | 10 | 115 | 88.48% |
| EQT240719C00027000 | 2024-02-15 2:42PM EDT | 27.00 | 8.55 | 7.20 | 8.20 | 0.00 | - | 5 | 5 | 0.00% |
| EQT240719C00028000 | 2024-03-14 1:37PM EDT | 28.00 | 6.55 | 8.40 | 11.50 | 0.00 | - | 2 | 2 | 68.31% |
| EQT240719C00029000 | 2024-03-12 10:03AM EDT | 29.00 | 6.23 | 8.10 | 8.75 | 0.00 | - | 1 | 4 | 0.00% |
| EQT240719C00030000 | 2024-04-24 10:56AM EDT | 30.00 | 9.54 | 8.00 | 9.45 | 0.00 | - | 3 | 276 | 56.40% |
| EQT240719C00031000 | 2024-04-24 1:38PM EDT | 31.00 | 9.15 | 7.95 | 8.20 | 0.00 | - | 4 | 411 | 44.92% |
| EQT240719C00032000 | 2024-03-20 1:39PM EDT | 32.00 | 3.75 | 4.50 | 5.65 | 0.00 | - | 1 | 129 | 0.00% |
| EQT240719C00033000 | 2024-04-23 12:22PM EDT | 33.00 | 6.15 | 6.20 | 6.30 | 0.00 | - | 1 | 735 | 38.04% |
| EQT240719C00034000 | 2024-04-29 9:38AM EDT | 34.00 | 7.55 | 5.35 | 5.45 | 0.00 | - | 3 | 764 | 36.35% |
| EQT240719C00035000 | 2024-04-25 12:27PM EDT | 35.00 | 5.63 | 4.50 | 4.65 | 0.00 | - | 3 | 444 | 34.96% |
| EQT240719C00036000 | 2024-05-01 11:28AM EDT | 36.00 | 3.95 | 3.80 | 3.90 | -1.09 | -21.63% | 3 | 297 | 33.72% |
| EQT240719C00037000 | 2024-05-01 9:45AM EDT | 37.00 | 3.25 | 3.10 | 3.20 | -1.55 | -32.29% | 8 | 247 | 32.42% |
| EQT240719C00038000 | 2024-05-01 11:45AM EDT | 38.00 | 2.64 | 2.56 | 2.60 | -1.51 | -36.39% | 7 | 610 | 31.71% |
| EQT240719C00039000 | 2024-05-01 11:28AM EDT | 39.00 | 2.08 | 2.05 | 2.07 | -1.22 | -36.97% | 31 | 294 | 31.06% |
| EQT240719C00040000 | 2024-05-01 3:57PM EDT | 40.00 | 1.60 | 1.60 | 1.62 | -0.85 | -34.69% | 670 | 841 | 30.52% |
| EQT240719C00041000 | 2024-05-01 10:02AM EDT | 41.00 | 1.32 | 1.22 | 1.25 | -0.80 | -37.74% | 27 | 771 | 30.15% |
| EQT240719C00042000 | 2024-05-01 3:05PM EDT | 42.00 | 0.94 | 0.92 | 0.94 | -0.73 | -43.71% | 34 | 597 | 29.74% |
| EQT240719C00043000 | 2024-04-29 1:44PM EDT | 43.00 | 1.55 | 0.67 | 0.70 | 0.00 | - | 7 | 155 | 29.47% |
| EQT240719C00044000 | 2024-04-30 3:59PM EDT | 44.00 | 0.83 | 0.48 | 0.53 | 0.00 | - | 3 | 198 | 29.59% |
| EQT240719C00045000 | 2024-05-01 2:17PM EDT | 45.00 | 0.32 | 0.35 | 0.39 | -0.49 | -60.49% | 3 | 643 | 29.54% |
| EQT240719C00046000 | 2024-04-30 10:27AM EDT | 46.00 | 0.63 | 0.24 | 0.29 | 0.00 | - | 4 | 51 | 29.69% |
| EQT240719C00047000 | 2024-04-29 1:17PM EDT | 47.00 | 0.49 | 0.17 | 0.21 | 0.00 | - | 12 | 127 | 29.74% |
| EQT240719C00049000 | 2024-04-09 12:01PM EDT | 49.00 | 0.15 | 0.08 | 0.12 | 0.00 | - | - | 25 | 30.47% |
| EQT240719C00050000 | 2024-04-29 9:32AM EDT | 50.00 | 0.20 | 0.02 | 0.16 | 0.00 | - | 1 | 2,603 | 34.38% |
| EQT240719C00055000 | 2024-02-29 12:16PM EDT | 55.00 | 0.16 | 0.00 | 0.21 | 0.00 | - | 2 | 171 | 46.29% |
| EQT240719C00060000 | 2024-03-05 11:49AM EDT | 60.00 | 0.10 | 0.00 | 0.16 | 0.00 | - | 1 | 222 | 52.05% |
| EQT240719C00065000 | 2024-03-14 12:29PM EDT | 65.00 | 0.10 | 0.00 | 0.19 | 0.00 | - | 1 | 1 | 54.59% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EQT240719P00015000 | 2024-03-12 10:11AM EDT | 15.00 | 0.01 | 0.00 | 0.92 | 0.00 | - | 4 | 34 | 137.89% |
| EQT240719P00020000 | 2024-04-26 9:30AM EDT | 20.00 | 0.04 | 0.00 | 0.81 | 0.00 | - | 1 | 44 | 97.56% |
| EQT240719P00025000 | 2024-04-30 10:05AM EDT | 25.00 | 0.05 | 0.02 | 0.14 | 0.00 | - | 12 | 154 | 54.69% |
| EQT240719P00026000 | 2024-04-18 1:16PM EDT | 26.00 | 0.16 | 0.01 | 1.00 | 0.00 | - | 2 | 76 | 68.26% |
| EQT240719P00027000 | 2024-04-01 10:58AM EDT | 27.00 | 0.15 | 0.02 | 0.23 | 0.00 | - | 25 | 117 | 51.66% |
| EQT240719P00028000 | 2024-04-26 12:31PM EDT | 28.00 | 0.12 | 0.03 | 1.00 | 0.00 | - | 1 | 57 | 58.50% |
| EQT240719P00029000 | 2024-04-24 11:45AM EDT | 29.00 | 0.08 | 0.04 | 0.89 | 0.00 | - | 5 | 153 | 52.05% |
| EQT240719P00030000 | 2024-04-23 3:51PM EDT | 30.00 | 0.20 | 0.05 | 0.19 | 0.00 | - | 76 | 354 | 37.40% |
| EQT240719P00031000 | 2024-04-24 3:02PM EDT | 31.00 | 0.16 | 0.14 | 0.18 | 0.00 | - | 6 | 157 | 33.06% |
| EQT240719P00032000 | 2024-05-01 1:34PM EDT | 32.00 | 0.26 | 0.20 | 0.25 | +0.15 | +136.36% | 10 | 171 | 31.89% |
| EQT240719P00033000 | 2024-04-24 1:42PM EDT | 33.00 | 0.30 | 0.30 | 0.35 | 0.00 | - | 6 | 686 | 30.86% |
| EQT240719P00034000 | 2024-05-01 9:30AM EDT | 34.00 | 0.33 | 0.44 | 0.50 | +0.03 | +10.00% | 4 | 611 | 30.27% |
| EQT240719P00035000 | 2024-05-01 3:00PM EDT | 35.00 | 0.65 | 0.64 | 0.68 | +0.29 | +80.56% | 446 | 1,048 | 29.30% |
| EQT240719P00036000 | 2024-05-01 3:42PM EDT | 36.00 | 0.93 | 0.90 | 0.93 | +0.47 | +102.17% | 602 | 1,430 | 28.66% |
| EQT240719P00037000 | 2024-05-01 12:54PM EDT | 37.00 | 1.29 | 1.22 | 1.25 | +0.67 | +108.06% | 1 | 587 | 28.08% |
| EQT240719P00038000 | 2024-05-01 9:44AM EDT | 38.00 | 1.65 | 1.62 | 1.64 | +0.73 | +79.35% | 22 | 953 | 27.47% |
| EQT240719P00039000 | 2024-05-01 9:58AM EDT | 39.00 | 2.01 | 2.09 | 2.13 | +0.76 | +60.80% | 2 | 258 | 27.15% |
| EQT240719P00040000 | 2024-05-01 10:06AM EDT | 40.00 | 2.50 | 2.66 | 2.69 | +0.91 | +57.23% | 2 | 700 | 26.71% |
| EQT240719P00041000 | 2024-05-01 9:41AM EDT | 41.00 | 3.20 | 3.25 | 3.35 | +1.12 | +53.85% | 1 | 517 | 26.56% |
| EQT240719P00042000 | 2024-04-30 3:55PM EDT | 42.00 | 3.00 | 4.00 | 4.05 | 0.00 | - | 28 | 597 | 25.95% |
| EQT240719P00043000 | 2024-04-10 9:53AM EDT | 43.00 | 5.80 | 4.75 | 4.85 | 0.00 | - | 186 | 415 | 25.93% |
| EQT240719P00044000 | 2024-04-29 9:45AM EDT | 44.00 | 4.00 | 5.60 | 5.75 | 0.00 | - | - | 1 | 27.10% |
| EQT240719P00045000 | 2024-04-11 9:58AM EDT | 45.00 | 7.50 | 6.35 | 6.75 | 0.00 | - | 1 | 2 | 30.08% |
| EQT240719P00047000 | 2024-01-10 11:45AM EDT | 47.00 | 9.85 | 12.50 | 13.20 | 0.00 | - | - | 0 | 101.88% |
| EQT240719P00049000 | 2024-01-10 11:53AM EDT | 49.00 | 11.75 | 14.10 | 15.25 | 0.00 | - | 3 | 0 | 106.40% |
| EQT240719P00050000 | 2023-12-22 2:03PM EDT | 50.00 | 11.40 | 14.10 | 16.25 | 0.00 | - | 1 | 229 | 102.44% |
| EQT240719P00055000 | 2023-10-13 11:13AM EDT | 55.00 | 12.85 | 15.75 | 16.25 | 0.00 | - | 1 | 1 | 0.00% |
