Deutsche Märkte öffnen in 8 Minuten

EQT Corporation (EQT)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
42,41-0,25 (-0,59%)
Börsenschluss: 04:04PM EST
42,80 +0,39 (+0,92%)
Nachbörse: 07:58PM EST
In the money
Anzeigen:ListeStellage
Callsfür16. Dezember 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
EQT221216C000200002022-07-28 10:38AM EST20.0024.7026.3026.600.00--2507.91%
EQT221216C000250002022-07-28 10:38AM EST25.0020.1021.6022.000.00--15410.84%
EQT221216C000280002022-07-26 1:40PM EST28.0018.4018.8019.200.00--1360.94%
EQT221216C000290002022-08-10 9:27AM EST29.0014.4018.0018.30+14.40--0348.73%
EQT221216C000300002022-08-10 2:35PM EST30.0014.7317.0017.50+0.03+0.20%541334.77%
EQT221216C000310002022-08-09 1:18PM EST31.0014.3016.2016.600.00-11323.05%
EQT221216C000320002022-07-29 8:54AM EST32.0013.8015.5015.800.00--41315.14%
EQT221216C000330002022-07-28 8:34AM EST33.0015.4014.6015.000.00--2303.52%
EQT221216C000340002022-08-01 1:34PM EST34.0011.0013.8014.200.00--15293.70%
EQT221216C000350002022-08-11 11:20AM EST35.0012.6013.0013.40+3.29+35.34%2586283.79%
EQT221216C000360002022-08-08 9:32AM EST36.009.1412.3012.700.00--13277.20%
EQT221216C000370002022-07-27 8:53AM EST37.0011.2011.5011.900.00--14267.09%
EQT221216C000380002022-08-08 11:33AM EST38.008.2210.9011.200.00--11261.57%
EQT221216C000390002022-08-05 8:37AM EST39.006.4310.2010.500.00--55254.20%
EQT221216C000400002022-08-10 2:33PM EST40.007.709.509.90+0.10+1.32%24,713248.05%
EQT221216C000410002022-08-09 1:59PM EST41.007.108.909.200.00-58202241.60%
EQT221216C000420002022-08-10 10:02AM EST42.006.208.408.60-0.50-7.46%61100237.70%
EQT221216C000430002022-08-10 12:22PM EST43.006.207.808.10+0.80+14.81%3185233.35%
EQT221216C000440002022-08-10 9:54AM EST44.005.207.107.40+0.20+4.00%1466224.32%
EQT221216C000450002022-08-11 10:39AM EST45.005.966.707.00+0.66+12.45%493,008223.39%
EQT221216C000460002022-08-11 8:50AM EST46.005.506.206.50+0.50+10.00%21,109219.14%
EQT221216C000470002022-08-11 10:11AM EST47.005.005.706.00+0.30+6.38%674214.45%
EQT221216C000480002022-08-11 12:21PM EST48.005.405.205.40+1.20+28.57%7398207.86%
EQT221216C000490002022-08-11 10:39AM EST49.004.304.905.30+0.20+4.88%22654210.69%
EQT221216C000500002022-08-11 1:14PM EST50.004.374.504.70+0.97+28.53%13791204.49%
EQT221216C000550002022-08-11 12:32PM EST55.003.002.953.20+0.70+30.43%161,550194.34%
EQT221216C000600002022-08-11 12:48PM EST60.001.901.902.15+0.55+40.74%5272,469187.50%
EQT221216C000650002022-08-11 11:49AM EST65.001.201.201.30+0.16+15.38%51,461179.69%
EQT221216C000700002022-08-11 11:33AM EST70.000.750.750.90+0.20+36.36%14103177.73%
Putsfür16. Dezember 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
EQT221216P000200002022-08-09 1:39PM EST20.000.250.100.350.00-122210.16%
EQT221216P000250002022-08-05 8:32AM EST25.000.650.400.550.00--2,174183.20%
EQT221216P000280002022-08-11 11:19AM EST28.000.800.700.80-0.30-27.27%1785171.48%
EQT221216P000290002022-08-11 11:18AM EST29.001.000.800.90-0.12-10.71%118166.70%
EQT221216P000300002022-08-09 1:39PM EST30.001.350.951.050.00-1624164.26%
EQT221216P000310002022-08-01 8:41AM EST31.001.751.101.200.00--286160.94%
EQT221216P000320002022-08-05 11:59AM EST32.001.921.251.350.00-401,547156.74%
EQT221216P000330002022-08-05 8:37AM EST33.002.631.401.550.00--426153.13%
EQT221216P000340002022-07-26 9:09AM EST34.002.251.501.750.00--162147.66%
EQT221216P000350002022-08-10 9:12AM EST35.002.651.851.95+0.13+5.16%1123146.58%
EQT221216P000360002022-08-10 9:13AM EST36.003.002.052.20+0.15+5.26%1191142.63%
EQT221216P000370002022-08-10 9:09AM EST37.003.302.352.45+0.10+3.12%15139.65%
EQT221216P000380002022-08-11 9:15AM EST38.003.002.552.75-0.60-16.67%2037135.06%
EQT221216P000390002022-08-03 10:57AM EST39.004.702.903.100.00-720132.91%
EQT221216P000400002022-08-10 2:43PM EST40.004.113.303.40-0.19-4.42%5153129.79%
EQT221216P000410002022-08-09 12:09PM EST41.004.813.703.800.00-154127.25%
EQT221216P000420002022-08-11 12:02PM EST42.004.204.104.20-1.10-20.75%462123.83%
EQT221216P000430002022-08-11 9:15AM EST43.005.104.504.70-0.70-12.07%2540120.85%
EQT221216P000440002022-08-11 9:15AM EST44.005.604.905.10-0.50-8.20%267115.48%
EQT221216P000450002022-08-11 9:35AM EST45.006.205.305.60-0.70-10.14%29191110.50%
EQT221216P000460002022-08-11 10:06AM EST46.006.605.806.10-0.80-10.81%2127105.76%
EQT221216P000470002022-08-11 11:56AM EST47.006.706.406.60-1.30-16.25%12182101.22%
EQT221216P000480002022-08-11 12:45PM EST48.007.206.907.20-1.60-18.18%125595.17%
EQT221216P000490002022-08-11 12:35PM EST49.007.807.507.80-1.30-14.29%38888.87%
EQT221216P000500002022-08-09 8:40AM EST50.0010.048.108.400.00-22279.88%
EQT221216P000550002022-07-28 11:11AM EST55.0013.6011.4011.800.00--00.00%
EQT221216P000600002022-07-20 11:58AM EST60.0020.8015.3015.700.00--2070.00%