Mercados españoles abiertos en 4 hrs 56 min
S&P 500
5.187,67 -0,03 (-0,00%) Nasdaq
16.302,76 -29,80 (-0,18%) NIKKEI 225
38.324,56 +122,19 (+0,32%) Dólar/Euro
1,0750 -0,0001 (-0,01%) Petróleo Brent
83,81 +0,23 (+0,28%) Bitcoin EUR
57.237,32 -1.062,06 (-1,82%)
EQT Corporation (EQT)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara10 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| EQT240510C00033000 | 2024-05-06 1:16PM EDT | 33.00 | 7.45 | 6.80 | 7.10 | 0.00 | - | 31 | 11 | 135.16% |
| EQT240510C00035000 | 2024-04-16 10:52AM EDT | 35.00 | 1.66 | 4.30 | 5.10 | 0.00 | - | - | 0 | 140.23% |
| EQT240510C00035500 | 2024-05-03 3:39PM EDT | 35.50 | 4.77 | 4.30 | 4.60 | 0.00 | - | 6 | 0 | 89.84% |
| EQT240510C00036000 | 2024-05-06 1:16PM EDT | 36.00 | 4.90 | 2.83 | 4.05 | 0.00 | - | 40 | 0 | 107.81% |
| EQT240510C00037000 | 2024-05-08 11:19AM EDT | 37.00 | 3.33 | 2.34 | 3.50 | +0.57 | +20.65% | 7 | 7 | 50.00% |
| EQT240510C00037500 | 2024-05-06 1:16PM EDT | 37.50 | 2.86 | 2.21 | 2.61 | 0.00 | - | 50 | 0 | 83.98% |
| EQT240510C00038000 | 2024-05-06 10:45AM EDT | 38.00 | 3.48 | 1.73 | 2.14 | 0.00 | - | 3 | 15 | 75.78% |
| EQT240510C00038500 | 2024-05-08 1:14PM EDT | 38.50 | 1.80 | 1.27 | 1.54 | 0.00 | - | 2 | 3 | 50.39% |
| EQT240510C00039000 | 2024-05-07 11:01AM EDT | 39.00 | 2.14 | 0.85 | 1.18 | 0.00 | - | 14 | 16 | 53.32% |
| EQT240510C00039500 | 2024-05-08 10:49AM EDT | 39.50 | 0.88 | 0.53 | 0.64 | -1.30 | -59.63% | 1 | 0 | 34.38% |
| EQT240510C00040000 | 2024-05-08 3:13PM EDT | 40.00 | 0.33 | 0.29 | 0.32 | -0.56 | -62.92% | 74 | 412 | 30.86% |
| EQT240510C00040500 | 2024-05-08 11:24AM EDT | 40.50 | 0.30 | 0.13 | 0.16 | -0.50 | -62.50% | 1 | 391 | 32.42% |
| EQT240510C00041000 | 2024-05-08 12:19PM EDT | 41.00 | 0.11 | 0.05 | 0.09 | -0.20 | -64.52% | 30 | 1,736 | 36.33% |
| EQT240510C00041500 | 2024-05-07 3:49PM EDT | 41.50 | 0.06 | 0.02 | 0.06 | -0.06 | -50.00% | 206 | 556 | 41.41% |
| EQT240510C00042000 | 2024-05-08 9:50AM EDT | 42.00 | 0.07 | 0.02 | 0.05 | -0.11 | -61.11% | 1 | 151 | 48.05% |
| EQT240510C00042500 | 2024-05-07 1:30PM EDT | 42.50 | 0.08 | 0.01 | 0.23 | 0.00 | - | 1 | 56 | 70.70% |
| EQT240510C00043000 | 2024-05-07 3:48PM EDT | 43.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 43 | 1,029 | 53.91% |
| EQT240510C00044000 | 2024-05-06 12:13PM EDT | 44.00 | 0.02 | 0.00 | 0.30 | 0.00 | - | 20 | 9 | 102.73% |
| EQT240510C00045000 | 2024-05-01 9:45AM EDT | 45.00 | 0.14 | 0.00 | 0.10 | 0.00 | - | 12 | 27 | 93.75% |
| EQT240510C00046000 | 2024-04-02 12:18PM EDT | 46.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | - | 10 | 173.83% |
| EQT240510C00048000 | 2024-05-07 11:04AM EDT | 48.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 5 | 96.88% |
Opciones de ventapara10 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| EQT240510P00029000 | 2024-04-15 11:17AM EDT | 29.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 11 | 234.38% |
| EQT240510P00031000 | 2024-04-11 10:12AM EDT | 31.00 | 0.17 | 0.00 | 0.22 | 0.00 | - | - | 30 | 206.25% |
| EQT240510P00032000 | 2024-04-19 11:05AM EDT | 32.00 | 0.13 | 0.00 | 0.22 | 0.00 | - | 10 | 10 | 185.16% |
| EQT240510P00033000 | 2024-05-08 10:07AM EDT | 33.00 | 0.01 | 0.00 | 0.37 | -0.08 | -88.89% | 12 | 10 | 184.38% |
| EQT240510P00034000 | 2024-05-08 11:39AM EDT | 34.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 95 | 1,581 | 100.00% |
| EQT240510P00035000 | 2024-04-26 2:27PM EDT | 35.00 | 0.04 | 0.01 | 0.02 | 0.00 | - | 1 | 22 | 84.38% |
| EQT240510P00035500 | 2024-05-01 12:32PM EDT | 35.50 | 0.03 | 0.01 | 0.10 | 0.00 | - | - | 3 | 96.09% |
| EQT240510P00036000 | 2024-04-24 1:43PM EDT | 36.00 | 0.10 | 0.00 | 0.23 | 0.00 | - | 1 | 13 | 102.34% |
| EQT240510P00036500 | 2024-05-02 10:32AM EDT | 36.50 | 0.06 | 0.01 | 0.18 | 0.00 | - | 3 | 14 | 87.50% |
| EQT240510P00037000 | 2024-05-03 11:21AM EDT | 37.00 | 0.04 | 0.00 | 0.12 | 0.00 | - | 10 | 38 | 69.14% |
| EQT240510P00037500 | 2024-05-03 10:56AM EDT | 37.50 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 15 | 76.56% |
| EQT240510P00038000 | 2024-05-03 9:50AM EDT | 38.00 | 0.08 | 0.02 | 0.19 | 0.00 | - | 5 | 66 | 57.81% |
| EQT240510P00038500 | 2024-05-08 11:40AM EDT | 38.50 | 0.04 | 0.02 | 0.06 | -0.07 | -63.64% | 5 | 246 | 39.45% |
| EQT240510P00039000 | 2024-05-07 10:38AM EDT | 39.00 | 0.04 | 0.05 | 0.29 | 0.00 | - | 10 | 194 | 55.47% |
| EQT240510P00039500 | 2024-05-08 10:34AM EDT | 39.50 | 0.13 | 0.15 | 0.19 | +0.04 | +44.44% | 1 | 44 | 30.47% |
| EQT240510P00040000 | 2024-05-08 3:09PM EDT | 40.00 | 0.39 | 0.36 | 0.39 | +0.23 | +143.75% | 93 | 260 | 29.10% |
| EQT240510P00040500 | 2024-05-08 9:52AM EDT | 40.50 | 0.74 | 0.69 | 0.71 | +0.36 | +94.74% | 1 | 215 | 28.32% |
| EQT240510P00041000 | 2024-05-07 3:29PM EDT | 41.00 | 0.54 | 1.08 | 1.23 | 0.00 | - | 13 | 425 | 42.77% |
| EQT240510P00041500 | 2024-05-07 10:41AM EDT | 41.50 | 0.64 | 1.46 | 2.04 | 0.00 | - | 14 | 49 | 56.45% |
| EQT240510P00042000 | 2024-05-06 11:39AM EDT | 42.00 | 1.19 | 1.97 | 2.18 | 0.00 | - | 5 | 10 | 56.25% |
© 2024 Yahoo. Todos los derechos reservados.