Deutsche Märkte öffnen in 3 Stunden 21 Minuten
Nikkei 225
38.299,71 +25,66 (+0,07%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
53.653,05 -2.369,52 (-4,23%) CMC Crypto 200
1.261,94 -77,12 (-5,76%) 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:
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EQT240920C00025000 | 2024-03-27 10:50AM EDT | 25.00 | 10.85 | 15.10 | 15.40 | 0.00 | - | 10 | 51 | 79.71% |
| EQT240920C00028000 | 2024-04-11 9:55AM EDT | 28.00 | 10.37 | 11.00 | 12.30 | 0.00 | - | 2 | 6 | 53.96% |
| EQT240920C00029000 | 2024-04-03 12:24PM EDT | 29.00 | 9.00 | 9.65 | 11.40 | 0.00 | - | 6 | 13 | 62.65% |
| EQT240920C00030000 | 2024-04-08 2:19PM EDT | 30.00 | 8.05 | 8.75 | 9.90 | 0.00 | - | 3 | 131 | 50.00% |
| EQT240920C00031000 | 2024-04-22 11:05AM EDT | 31.00 | 7.40 | 8.50 | 8.55 | 0.00 | - | 9 | 152 | 40.04% |
| EQT240920C00032000 | 2024-04-22 11:44AM EDT | 32.00 | 6.70 | 7.65 | 7.75 | 0.00 | - | 288 | 643 | 39.36% |
| EQT240920C00033000 | 2024-04-29 9:50AM EDT | 33.00 | 8.85 | 6.85 | 6.95 | 0.00 | - | 4 | 617 | 38.23% |
| EQT240920C00034000 | 2024-04-26 9:44AM EDT | 34.00 | 7.40 | 6.05 | 6.20 | 0.00 | - | 171 | 527 | 37.40% |
| EQT240920C00035000 | 2024-05-01 11:09AM EDT | 35.00 | 5.50 | 5.35 | 5.45 | -1.90 | -25.68% | 27 | 583 | 36.13% |
| EQT240920C00036000 | 2024-05-01 3:14PM EDT | 36.00 | 4.80 | 4.70 | 4.80 | -1.80 | -27.27% | 7 | 508 | 35.62% |
| EQT240920C00037000 | 2024-04-30 3:15PM EDT | 37.00 | 4.37 | 4.05 | 4.15 | -1.15 | -20.83% | 2 | 499 | 34.62% |
| EQT240920C00038000 | 2024-05-01 3:21PM EDT | 38.00 | 3.47 | 3.50 | 3.60 | -1.78 | -33.90% | 2 | 430 | 34.23% |
| EQT240920C00039000 | 2024-05-01 3:35PM EDT | 39.00 | 2.88 | 3.00 | 3.10 | -1.52 | -34.55% | 26 | 636 | 33.86% |
| EQT240920C00040000 | 2024-05-01 3:58PM EDT | 40.00 | 2.60 | 2.58 | 2.62 | -1.27 | -32.82% | 1,527 | 489 | 33.23% |
| EQT240920C00041000 | 2024-05-01 11:14AM EDT | 41.00 | 2.12 | 2.17 | 2.22 | -1.13 | -34.77% | 5 | 271 | 32.94% |
| EQT240920C00042000 | 2024-04-30 3:53PM EDT | 42.00 | 2.54 | 1.81 | 1.86 | 0.00 | - | 365 | 1,249 | 32.57% |
| EQT240920C00043000 | 2024-05-01 2:04PM EDT | 43.00 | 1.48 | 1.49 | 1.56 | -0.76 | -33.93% | 15 | 1,237 | 32.40% |
| EQT240920C00044000 | 2024-05-01 10:12AM EDT | 44.00 | 1.30 | 1.23 | 1.28 | -0.67 | -34.01% | 3 | 178 | 32.01% |
| EQT240920C00045000 | 2024-05-01 3:21PM EDT | 45.00 | 1.00 | 1.00 | 1.05 | -0.50 | -33.33% | 4 | 4,272 | 31.76% |
| EQT240920C00050000 | 2024-04-29 1:22PM EDT | 50.00 | 0.67 | 0.34 | 0.40 | 0.00 | - | 5 | 125 | 31.84% |
| EQT240920C00055000 | 2024-04-19 2:52PM EDT | 55.00 | 0.15 | 0.11 | 0.16 | 0.00 | - | 2 | 5 | 32.72% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EQT240920P00020000 | 2024-04-29 12:13PM EDT | 20.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 11 | 55.08% |
| EQT240920P00025000 | 2024-04-29 12:42PM EDT | 25.00 | 0.03 | 0.04 | 0.52 | 0.00 | - | 21 | 165 | 55.27% |
| EQT240920P00028000 | 2024-05-01 3:49PM EDT | 28.00 | 0.22 | 0.20 | 0.24 | +0.07 | +46.67% | 1 | 112 | 35.69% |
| EQT240920P00029000 | 2024-04-24 9:40AM EDT | 29.00 | 0.30 | 0.27 | 0.32 | 0.00 | - | 50 | 222 | 35.01% |
| EQT240920P00030000 | 2024-05-01 1:37PM EDT | 30.00 | 0.39 | 0.34 | 0.40 | +0.19 | +95.00% | 17 | 84 | 33.84% |
| EQT240920P00031000 | 2024-04-19 3:57PM EDT | 31.00 | 0.93 | 0.47 | 0.52 | 0.00 | - | 798 | 848 | 33.13% |
| EQT240920P00032000 | 2024-04-29 2:32PM EDT | 32.00 | 0.39 | 0.60 | 0.70 | 0.00 | - | 10 | 2,429 | 33.01% |
| EQT240920P00033000 | 2024-05-01 1:23PM EDT | 33.00 | 0.86 | 0.79 | 0.85 | +0.36 | +72.00% | 27 | 316 | 31.79% |
| EQT240920P00034000 | 2024-05-01 3:58PM EDT | 34.00 | 1.07 | 1.03 | 1.08 | +0.43 | +67.19% | 394 | 1,823 | 31.28% |
| EQT240920P00035000 | 2024-05-01 3:39PM EDT | 35.00 | 1.33 | 1.29 | 1.34 | +0.52 | +64.20% | 662 | 152 | 30.59% |
| EQT240920P00036000 | 2024-05-01 10:41AM EDT | 36.00 | 1.60 | 1.61 | 1.65 | +0.60 | +60.00% | 5 | 1,229 | 29.98% |
| EQT240920P00037000 | 2024-04-30 12:54PM EDT | 37.00 | 1.40 | 1.98 | 2.03 | 0.00 | - | 643 | 869 | 29.60% |
| EQT240920P00038000 | 2024-05-01 11:28AM EDT | 38.00 | 2.41 | 2.42 | 2.45 | +0.81 | +50.63% | 212 | 741 | 29.07% |
| EQT240920P00039000 | 2024-05-01 3:35PM EDT | 39.00 | 2.95 | 2.92 | 2.94 | +0.86 | +41.15% | 264 | 623 | 28.69% |
| EQT240920P00040000 | 2024-05-01 2:41PM EDT | 40.00 | 3.35 | 3.40 | 3.50 | +0.88 | +35.63% | 14 | 2,353 | 28.44% |
| EQT240920P00041000 | 2024-05-01 3:03PM EDT | 41.00 | 4.05 | 4.00 | 4.10 | +1.10 | +37.29% | 1 | 113 | 28.05% |
| EQT240920P00042000 | 2024-04-29 12:23PM EDT | 42.00 | 3.30 | 4.65 | 4.70 | 0.00 | - | 1 | 499 | 27.05% |
| EQT240920P00043000 | 2024-04-25 3:30PM EDT | 43.00 | 4.45 | 5.35 | 5.40 | 0.00 | - | 3 | 248 | 26.56% |
| EQT240920P00044000 | 2024-04-25 10:07AM EDT | 44.00 | 5.60 | 6.05 | 6.20 | 0.00 | - | 113 | 204 | 26.73% |
| EQT240920P00045000 | 2024-04-29 10:13AM EDT | 45.00 | 5.25 | 6.90 | 7.00 | 0.00 | - | 99 | 119 | 26.42% |
