La bourse est fermée
CAC 40
7 628,57 -42,77 (-0,56 %) Euro Stoxx 50
4 907,30 -40,43 (-0,82 %) Dow Jones
39 150,33 +15,57 (+0,04 %) EUR/USD
1,0696 -0,0010 (-0,10 %) Gold future
2 334,20 -34,80 (-1,47 %) Bitcoin EUR
59 944,32 -800,96 (-1,32 %)
Equinix, Inc. (EQIX)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour16 août 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| EQIX240816C00620000 | 2024-03-25 9:31AM EDT | 620.00 | 193.10 | 148.30 | 158.30 | 0.00 | - | 1 | 1 | 55.10% |
| EQIX240816C00660000 | 2024-04-17 2:35PM EDT | 660.00 | 107.50 | 144.60 | 154.00 | 0.00 | - | - | 1 | 77.80% |
| EQIX240816C00680000 | 2024-04-30 10:33AM EDT | 680.00 | 74.50 | 99.30 | 107.80 | 0.00 | - | - | 4 | 48.58% |
| EQIX240816C00690000 | 2024-05-02 11:06AM EDT | 690.00 | 60.40 | 88.20 | 96.60 | 0.00 | - | 2 | 5 | 44.10% |
| EQIX240816C00700000 | 2024-05-08 3:57PM EDT | 700.00 | 59.70 | 71.90 | 79.00 | 0.00 | - | 17 | 14 | 32.92% |
| EQIX240816C00710000 | 2024-05-07 12:41PM EDT | 710.00 | 60.20 | 71.00 | 78.20 | 0.00 | - | 2 | 1 | 39.19% |
| EQIX240816C00730000 | 2024-05-23 3:23PM EDT | 730.00 | 52.99 | 54.10 | 63.00 | -18.11 | -25.47% | 1 | 6 | 36.75% |
| EQIX240816C00740000 | 2024-05-23 3:20PM EDT | 740.00 | 64.30 | 47.00 | 56.00 | 0.00 | - | 2 | 62 | 35.71% |
| EQIX240816C00750000 | 2024-06-18 3:53PM EDT | 750.00 | 50.00 | 40.20 | 50.00 | 0.00 | - | 3 | 64 | 35.26% |
| EQIX240816C00760000 | 2024-06-21 12:58PM EDT | 760.00 | 35.08 | 35.70 | 40.30 | -6.47 | -15.57% | 6 | 282 | 31.42% |
| EQIX240816C00770000 | 2024-06-21 10:50AM EDT | 770.00 | 29.80 | 30.00 | 34.50 | -8.20 | -21.58% | 4 | 60 | 30.55% |
| EQIX240816C00780000 | 2024-06-21 2:26PM EDT | 780.00 | 28.20 | 24.10 | 31.60 | -6.10 | -17.78% | 2 | 57 | 31.74% |
| EQIX240816C00790000 | 2024-06-20 3:03PM EDT | 790.00 | 24.20 | 19.60 | 25.50 | 0.00 | - | 4 | 62 | 29.92% |
| EQIX240816C00800000 | 2024-06-21 1:20PM EDT | 800.00 | 17.90 | 15.10 | 23.50 | -6.35 | -26.19% | 31 | 606 | 31.23% |
| EQIX240816C00810000 | 2024-06-12 12:59PM EDT | 810.00 | 21.00 | 12.00 | 19.80 | 0.00 | - | 1 | 60 | 30.75% |
| EQIX240816C00820000 | 2024-06-14 1:05PM EDT | 820.00 | 16.50 | 9.00 | 16.60 | 0.00 | - | 1 | 75 | 30.38% |
| EQIX240816C00830000 | 2024-06-04 3:03PM EDT | 830.00 | 16.10 | 6.00 | 14.10 | 0.00 | - | 21 | 302 | 30.34% |
| EQIX240816C00840000 | 2024-06-20 9:30AM EDT | 840.00 | 10.10 | 5.60 | 11.30 | 0.00 | - | 2 | 41 | 29.63% |
| EQIX240816C00850000 | 2024-06-20 9:30AM EDT | 850.00 | 8.61 | 2.00 | 9.80 | 0.00 | - | 3 | 15 | 30.01% |
| EQIX240816C00860000 | 2024-06-17 2:03PM EDT | 860.00 | 7.80 | 1.00 | 8.30 | 0.00 | - | 1 | 29 | 30.13% |
| EQIX240816C00870000 | 2024-05-09 9:45AM EDT | 870.00 | 22.01 | 3.40 | 9.10 | 0.00 | - | 3 | 3 | 33.01% |
| EQIX240816C00880000 | 2024-06-13 1:41PM EDT | 880.00 | 6.00 | 0.00 | 4.80 | 0.00 | - | 1 | 24 | 28.61% |
| EQIX240816C00890000 | 2024-06-20 9:30AM EDT | 890.00 | 3.50 | 0.00 | 4.80 | 0.00 | - | 1 | 6 | 30.22% |
| EQIX240816C00900000 | 2024-06-20 9:30AM EDT | 900.00 | 2.75 | 0.00 | 4.80 | 0.00 | - | 1 | 95 | 31.78% |
| EQIX240816C00910000 | 2024-05-07 9:30AM EDT | 910.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 6.25% |
| EQIX240816C00920000 | 2024-06-06 10:32AM EDT | 920.00 | 2.93 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 34.80% |
| EQIX240816C00930000 | 2024-05-22 11:18AM EDT | 930.00 | 4.30 | 0.00 | 4.80 | 0.00 | - | 1 | 10 | 36.26% |
| EQIX240816C00940000 | 2024-05-09 10:27AM EDT | 940.00 | 9.70 | 0.05 | 5.20 | 0.00 | - | 38 | 50 | 38.46% |
| EQIX240816C00950000 | 2024-03-25 11:49AM EDT | 950.00 | 11.00 | 2.75 | 7.30 | 0.00 | - | 1 | 32 | 43.59% |
| EQIX240816C00970000 | 2024-03-25 11:48AM EDT | 970.00 | 9.00 | 1.90 | 6.40 | 0.00 | - | 1 | 1 | 44.90% |
| EQIX240816C00980000 | 2024-03-25 10:26AM EDT | 980.00 | 7.10 | 1.85 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| EQIX240816C00990000 | 2024-03-25 10:26AM EDT | 990.00 | 6.20 | 0.85 | 6.00 | 0.00 | - | 5 | 2 | 46.88% |
| EQIX240816C01000000 | 2024-05-13 2:55PM EDT | 1,000.00 | 2.00 | 0.00 | 4.50 | 0.00 | - | 2 | 6 | 45.04% |
| EQIX240816C01010000 | 2024-03-25 1:53PM EDT | 1,010.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| EQIX240816C01020000 | 2024-03-25 12:46PM EDT | 1,020.00 | 4.90 | 0.00 | 4.80 | 0.00 | - | 9 | 5 | 48.20% |
| EQIX240816C01030000 | 2024-02-15 10:30AM EDT | 1,030.00 | 7.80 | 8.90 | 17.00 | 0.00 | - | 1 | 3 | 63.70% |
| EQIX240816C01040000 | 2024-02-05 10:30AM EDT | 1,040.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| EQIX240816C01050000 | 2024-02-15 10:30AM EDT | 1,050.00 | 6.00 | 6.30 | 14.80 | 0.00 | - | 1 | 1 | 62.72% |
| EQIX240816C01060000 | 2024-02-29 2:16PM EDT | 1,060.00 | 10.60 | 2.60 | 7.60 | 0.00 | - | 50 | 51 | 53.64% |
| EQIX240816C01070000 | 2024-02-05 10:30AM EDT | 1,070.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| EQIX240816C01080000 | 2024-02-15 10:30AM EDT | 1,080.00 | 4.10 | 6.00 | 12.00 | 0.00 | - | 1 | 2 | 63.86% |
| EQIX240816C01090000 | 2024-02-05 10:30AM EDT | 1,090.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| EQIX240816C01100000 | 2024-02-07 10:30AM EDT | 1,100.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| EQIX240816C01110000 | 2024-02-13 4:14PM EDT | 1,110.00 | 3.00 | 3.40 | 10.70 | 0.00 | - | - | 2 | 63.61% |
| EQIX240816C01120000 | 2024-02-12 10:30AM EDT | 1,120.00 | 3.30 | 3.50 | 11.20 | 0.00 | - | 1 | 2 | 65.34% |
| EQIX240816C01130000 | 2024-02-16 10:30AM EDT | 1,130.00 | 3.40 | 2.40 | 8.90 | 0.00 | - | 1 | 2 | 62.69% |
| EQIX240816C01300000 | 2024-03-25 11:06AM EDT | 1,300.00 | 1.81 | 0.00 | 1.50 | 0.00 | - | 160 | 160 | 57.52% |
Options de ventepour16 août 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| EQIX240816P00450000 | 2024-05-23 3:51PM EDT | 450.00 | 0.50 | 0.00 | 2.85 | 0.00 | - | 1 | 5 | 68.02% |
| EQIX240816P00490000 | 2024-02-14 10:30AM EDT | 490.00 | 2.00 | 0.05 | 5.80 | 0.00 | - | 1 | 1 | 66.36% |
| EQIX240816P00500000 | 2024-05-08 3:29PM EDT | 500.00 | 6.00 | 0.00 | 4.70 | 0.00 | - | - | 7 | 61.17% |
| EQIX240816P00510000 | 2024-02-14 10:30AM EDT | 510.00 | 2.40 | 0.05 | 6.20 | 0.00 | - | 1 | 1 | 62.09% |
| EQIX240816P00520000 | 2024-02-14 10:30AM EDT | 520.00 | 2.60 | 0.05 | 6.00 | 0.00 | - | 1 | 2 | 59.19% |
| EQIX240816P00530000 | 2024-03-14 2:36PM EDT | 530.00 | 2.96 | 1.95 | 7.30 | 0.00 | - | 1 | 2 | 62.17% |
| EQIX240816P00540000 | 2024-02-16 10:30AM EDT | 540.00 | 2.15 | 0.65 | 7.20 | 0.00 | - | 1 | 4 | 57.42% |
| EQIX240816P00550000 | 2024-02-14 10:30AM EDT | 550.00 | 3.50 | 0.90 | 7.50 | 0.00 | - | 1 | 3 | 55.77% |
| EQIX240816P00560000 | 2024-05-22 3:14PM EDT | 560.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | 2 | 5 | 54.99% |
| EQIX240816P00570000 | 2024-04-11 3:02PM EDT | 570.00 | 4.20 | 0.20 | 8.00 | 0.00 | - | 1 | 5 | 50.56% |
| EQIX240816P00580000 | 2024-05-24 12:37PM EDT | 580.00 | 2.13 | 0.05 | 5.00 | 0.00 | - | 3 | 10 | 50.51% |
| EQIX240816P00590000 | 2024-05-28 9:48AM EDT | 590.00 | 2.00 | 0.70 | 5.20 | 0.00 | - | 3 | 9 | 48.53% |
| EQIX240816P00600000 | 2024-05-14 3:07PM EDT | 600.00 | 4.00 | 0.05 | 5.40 | 0.00 | - | 1 | 7 | 46.52% |
| EQIX240816P00610000 | 2024-05-16 9:30AM EDT | 610.00 | 1.95 | 0.00 | 4.80 | 0.00 | - | 2 | 37 | 42.73% |
| EQIX240816P00620000 | 2024-05-24 12:37PM EDT | 620.00 | 3.93 | 0.00 | 4.80 | 0.00 | - | 3 | 21 | 40.35% |
| EQIX240816P00630000 | 2024-04-19 12:12PM EDT | 630.00 | 13.10 | 0.05 | 7.50 | 0.00 | - | 1 | 98 | 43.15% |
| EQIX240816P00640000 | 2024-06-12 10:36AM EDT | 640.00 | 3.22 | 0.05 | 7.70 | 0.00 | - | 1 | 20 | 40.93% |
| EQIX240816P00650000 | 2024-06-18 10:34AM EDT | 650.00 | 3.54 | 0.05 | 8.40 | 0.00 | - | 1 | 31 | 39.48% |
| EQIX240816P00660000 | 2024-06-06 1:02PM EDT | 660.00 | 7.10 | 0.95 | 9.20 | 0.00 | - | 1 | 6 | 38.06% |
| EQIX240816P00670000 | 2024-06-21 2:13PM EDT | 670.00 | 5.90 | 1.50 | 10.00 | -3.22 | -35.31% | 1 | 5 | 36.51% |
| EQIX240816P00680000 | 2024-06-10 9:59AM EDT | 680.00 | 10.00 | 2.85 | 11.00 | 0.00 | - | 2 | 8 | 35.10% |
| EQIX240816P00690000 | 2024-06-18 10:34AM EDT | 690.00 | 7.40 | 4.30 | 13.00 | 0.00 | - | 3 | 26 | 34.71% |
| EQIX240816P00700000 | 2024-06-20 9:30AM EDT | 700.00 | 8.39 | 6.10 | 12.00 | 0.00 | - | 1 | 44 | 30.70% |
| EQIX240816P00710000 | 2024-05-09 1:56PM EDT | 710.00 | 27.50 | 14.90 | 21.80 | 0.00 | - | 9 | 52 | 37.84% |
| EQIX240816P00720000 | 2024-06-21 2:13PM EDT | 720.00 | 14.60 | 10.50 | 19.00 | +0.85 | +6.18% | 1 | 10 | 31.86% |
| EQIX240816P00730000 | 2024-06-10 12:14PM EDT | 730.00 | 22.00 | 13.40 | 20.20 | 0.00 | - | 2 | 48 | 29.68% |
| EQIX240816P00740000 | 2024-06-21 3:18PM EDT | 740.00 | 21.50 | 16.40 | 25.00 | +2.20 | +11.40% | 9 | 68 | 30.48% |
| EQIX240816P00750000 | 2024-06-17 3:59PM EDT | 750.00 | 26.00 | 19.80 | 28.80 | 0.00 | - | 2 | 20 | 30.00% |
| EQIX240816P00760000 | 2024-06-14 1:42PM EDT | 760.00 | 32.10 | 23.50 | 30.90 | 0.00 | - | 1 | 546 | 27.75% |
| EQIX240816P00770000 | 2024-06-21 10:06AM EDT | 770.00 | 35.10 | 28.10 | 35.10 | +1.95 | +5.88% | 1 | 25 | 26.91% |
| EQIX240816P00780000 | 2024-05-31 11:45AM EDT | 780.00 | 45.00 | 33.30 | 40.00 | 0.00 | - | 1 | 10 | 26.25% |
| EQIX240816P00790000 | 2024-06-07 11:18AM EDT | 790.00 | 52.40 | 38.60 | 45.00 | 0.00 | - | 4 | 7 | 25.23% |
| EQIX240816P00800000 | 2024-05-23 2:59PM EDT | 800.00 | 50.00 | 44.00 | 53.20 | 0.00 | - | 3 | 77 | 26.59% |
| EQIX240816P00810000 | 2024-05-17 10:14AM EDT | 810.00 | 41.80 | 51.20 | 60.90 | 0.00 | - | 1 | 16 | 27.20% |
| EQIX240816P00820000 | 2024-05-15 1:38PM EDT | 820.00 | 43.70 | 58.30 | 67.80 | 0.00 | - | 7 | 25 | 26.71% |
| EQIX240816P00830000 | 2024-05-15 3:09PM EDT | 830.00 | 50.40 | 66.00 | 75.30 | 0.00 | - | 2 | 21 | 26.40% |
| EQIX240816P00840000 | 2024-03-28 10:13AM EDT | 840.00 | 61.00 | 113.00 | 122.30 | 0.00 | - | 2 | 16 | 58.83% |
| EQIX240816P00860000 | 2024-03-20 1:01PM EDT | 860.00 | 82.70 | 115.80 | 125.00 | 0.00 | - | 3 | 3 | 52.52% |
| EQIX240816P00880000 | 2024-02-09 1:20PM EDT | 880.00 | 69.20 | 39.60 | 45.90 | 0.00 | - | - | 1 | 0.00% |
| EQIX240816P00890000 | 2024-05-09 9:30AM EDT | 890.00 | 109.50 | 132.00 | 141.40 | 0.00 | - | 1 | 0 | 45.38% |
| EQIX240816P00900000 | 2024-04-12 9:36AM EDT | 900.00 | 140.00 | 142.50 | 152.00 | 0.00 | - | 1 | 0 | 47.96% |
| EQIX240816P00910000 | 2024-05-09 9:30AM EDT | 910.00 | 125.70 | 152.00 | 161.40 | 0.00 | - | 1 | 0 | 49.14% |
| EQIX240816P01040000 | 2024-03-05 12:44PM EDT | 1,040.00 | 141.00 | 254.00 | 263.00 | 0.00 | - | - | 0 | 0.00% |
