Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
59.738,96 -1.177,55 (-1,93%)
EQT Corporation (EQT)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EQT240426C00030000 | 2024-04-25 9:30AM EDT | 30.00 | 10.13 | 8.70 | 12.25 | 0.00 | - | 1 | 1 | 736.33% |
| EQT240426C00032000 | 2024-04-15 11:04AM EDT | 32.00 | 7.70 | 6.70 | 10.15 | +2.85 | +58.76% | 10 | 15 | 615.63% |
| EQT240426C00033000 | 2024-04-26 3:29PM EDT | 33.00 | 7.57 | 6.90 | 9.15 | +3.96 | +109.70% | 9 | 14 | 346.09% |
| EQT240426C00034000 | 2024-04-26 3:37PM EDT | 34.00 | 6.59 | 4.85 | 7.50 | +1.22 | +22.72% | 59 | 281 | 406.64% |
| EQT240426C00035000 | 2024-04-26 3:35PM EDT | 35.00 | 5.50 | 4.95 | 7.05 | +0.08 | +1.48% | 21 | 196 | 267.58% |
| EQT240426C00035500 | 2024-04-22 1:33PM EDT | 35.50 | 2.53 | 4.05 | 6.65 | 0.00 | - | 18 | 50 | 214.45% |
| EQT240426C00036000 | 2024-04-26 3:24PM EDT | 36.00 | 4.58 | 4.30 | 5.75 | +0.38 | +9.05% | 37 | 333 | 236.72% |
| EQT240426C00036500 | 2024-04-26 3:48PM EDT | 36.50 | 4.09 | 3.80 | 5.45 | +0.69 | +20.29% | 32 | 171 | 237.11% |
| EQT240426C00037000 | 2024-04-26 3:32PM EDT | 37.00 | 3.47 | 3.20 | 5.00 | +0.75 | +27.57% | 74 | 282 | 213.28% |
| EQT240426C00037500 | 2024-04-26 3:31PM EDT | 37.50 | 3.00 | 2.37 | 4.25 | +0.13 | +4.53% | 69 | 324 | 139.84% |
| EQT240426C00038000 | 2024-04-26 3:39PM EDT | 38.00 | 2.51 | 2.00 | 3.60 | +0.12 | +5.02% | 168 | 867 | 121.09% |
| EQT240426C00038500 | 2024-04-26 2:24PM EDT | 38.50 | 1.77 | 1.52 | 3.25 | +0.17 | +10.62% | 33 | 817 | 120.31% |
| EQT240426C00039000 | 2024-04-26 3:56PM EDT | 39.00 | 1.63 | 1.42 | 1.95 | +0.27 | +19.85% | 245 | 2,227 | 64.45% |
| EQT240426C00040000 | 2024-04-26 3:48PM EDT | 40.00 | 0.59 | 0.46 | 1.52 | +0.20 | +51.28% | 435 | 776 | 75.98% |
| EQT240426C00041000 | 2024-04-26 9:41AM EDT | 41.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 1 | 178 | 13.28% |
| EQT240426C00042000 | 2024-04-24 9:38AM EDT | 42.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 2 | 524 | 39.84% |
| EQT240426C00043000 | 2024-04-24 1:10PM EDT | 43.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 8 | 63 | 57.81% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EQT240426P00029000 | 2024-03-15 3:22PM EDT | 29.00 | 0.27 | 0.00 | 0.17 | 0.00 | - | 2 | 9 | 353.13% |
| EQT240426P00030000 | 2024-04-03 3:56PM EDT | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 57 | 265.63% |
| EQT240426P00031000 | 2024-04-18 12:55PM EDT | 31.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 14 | 134 | 409.38% |
| EQT240426P00032000 | 2024-04-18 2:31PM EDT | 32.00 | 0.05 | 0.00 | 0.21 | 0.00 | - | 5 | 108 | 275.00% |
| EQT240426P00033000 | 2024-04-24 12:21PM EDT | 33.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 13 | 291 | 212.50% |
| EQT240426P00034000 | 2024-04-23 3:57PM EDT | 34.00 | 0.02 | 0.00 | 0.46 | 0.00 | - | 1 | 123 | 260.94% |
| EQT240426P00035000 | 2024-04-26 9:35AM EDT | 35.00 | 0.12 | 0.00 | 0.20 | +0.11 | +1,100.00% | 20 | 258 | 185.94% |
| EQT240426P00035500 | 2024-04-24 11:01AM EDT | 35.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 95 | 106.25% |
| EQT240426P00036000 | 2024-04-25 3:40PM EDT | 36.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 6 | 369 | 120.31% |
| EQT240426P00036500 | 2024-04-26 12:48PM EDT | 36.50 | 0.03 | 0.00 | 0.05 | +0.02 | +200.00% | 9 | 234 | 107.81% |
| EQT240426P00037000 | 2024-04-25 3:12PM EDT | 37.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 60 | 615 | 192.58% |
| EQT240426P00037500 | 2024-04-25 12:44PM EDT | 37.50 | 0.01 | 0.00 | 1.27 | 0.00 | - | 25 | 450 | 217.58% |
| EQT240426P00038000 | 2024-04-25 3:13PM EDT | 38.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 14 | 240 | 56.25% |
| EQT240426P00038500 | 2024-04-24 12:08PM EDT | 38.50 | 0.09 | 0.00 | 0.55 | 0.00 | - | 739 | 723 | 120.31% |
| EQT240426P00043000 | 2024-04-10 2:15PM EDT | 43.00 | 5.05 | 1.28 | 3.25 | 0.00 | - | - | 0 | 207.42% |
