La bourse ferme dans 1 h
CAC 40
7 604,71 -57,59 (-0,75 %) Euro Stoxx 50
4 915,59 -20,38 (-0,41 %) Dow Jones
38 974,53 -137,63 (-0,35 %) EUR/USD
1,0688 -0,0027 (-0,26 %) Gold future
2 308,40 -22,40 (-0,96 %) Bitcoin EUR
57 736,98 -156,87 (-0,27 %)
Equinix, Inc. (EQIX)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:29AM EDT. Marché ouvert.
Options d’achatpour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EQIX241220C00350000 | 2024-04-17 12:34PM EDT | 350.00 | 396.10 | 447.10 | 457.00 | 0.00 | - | 3 | 5 | 142.08% |
| EQIX241220C00360000 | 2024-04-16 11:32AM EDT | 360.00 | 383.50 | 437.20 | 447.00 | 0.00 | - | 1 | 0 | 137.99% |
| EQIX241220C00370000 | 2024-06-12 9:31AM EDT | 370.00 | 408.70 | 369.10 | 377.80 | 0.00 | - | 3 | 4 | 54.03% |
| EQIX241220C00500000 | 2024-02-15 10:41AM EDT | 500.00 | 372.00 | 361.00 | 369.00 | 0.00 | - | 1 | 0 | 136.37% |
| EQIX241220C00600000 | 2024-05-08 12:31PM EDT | 600.00 | 133.78 | 169.50 | 179.00 | 0.00 | - | 2 | 3 | 49.59% |
| EQIX241220C00620000 | 2024-02-16 3:41PM EDT | 620.00 | 260.10 | 254.00 | 263.00 | 0.00 | - | 2 | 2 | 103.77% |
| EQIX241220C00630000 | 2024-03-25 2:48PM EDT | 630.00 | 200.05 | 156.00 | 164.00 | 0.00 | - | 1 | 1 | 52.12% |
| EQIX241220C00650000 | 2024-04-05 12:01PM EDT | 650.00 | 171.80 | 100.50 | 107.00 | 0.00 | - | 5 | 5 | 25.14% |
| EQIX241220C00660000 | 2024-04-12 10:07AM EDT | 660.00 | 145.65 | 131.00 | 138.70 | 0.00 | - | 1 | 3 | 47.75% |
| EQIX241220C00670000 | 2023-11-21 11:11AM EDT | 670.00 | 177.56 | 167.50 | 172.70 | 0.00 | - | - | 1 | 67.64% |
| EQIX241220C00680000 | 2024-06-14 10:35AM EDT | 680.00 | 117.30 | 93.00 | 100.00 | 0.00 | - | 5 | 12 | 32.95% |
| EQIX241220C00690000 | 2024-04-02 2:33PM EDT | 690.00 | 148.73 | 78.00 | 85.60 | 0.00 | - | 2 | 0 | 28.41% |
| EQIX241220C00700000 | 2024-06-14 10:35AM EDT | 700.00 | 102.60 | 79.50 | 87.30 | 0.00 | - | 5 | 14 | 32.35% |
| EQIX241220C00710000 | 2024-04-30 10:52AM EDT | 710.00 | 78.70 | 99.30 | 106.50 | 0.00 | - | 1 | 17 | 44.81% |
| EQIX241220C00720000 | 2024-04-30 10:52AM EDT | 720.00 | 73.60 | 93.00 | 101.60 | 0.00 | - | 1 | 14 | 44.77% |
| EQIX241220C00730000 | 2024-05-09 9:30AM EDT | 730.00 | 122.80 | 76.70 | 84.50 | 0.00 | - | 1 | 2 | 38.63% |
| EQIX241220C00740000 | 2024-06-13 11:35AM EDT | 740.00 | 84.50 | 57.30 | 64.20 | 0.00 | - | 2 | 3 | 30.95% |
| EQIX241220C00750000 | 2024-06-13 11:35AM EDT | 750.00 | 78.50 | 52.00 | 59.10 | 0.00 | - | 2 | 6 | 30.64% |
| EQIX241220C00760000 | 2024-04-30 10:52AM EDT | 760.00 | 55.60 | 69.80 | 78.60 | 0.00 | - | 1 | 4 | 42.15% |
| EQIX241220C00770000 | 2024-06-24 11:13AM EDT | 770.00 | 61.00 | 43.50 | 49.90 | 0.00 | - | 1 | 6 | 30.17% |
| EQIX241220C00780000 | 2024-06-13 11:35AM EDT | 780.00 | 62.00 | 38.80 | 45.70 | 0.00 | - | 6 | 15 | 29.95% |
| EQIX241220C00790000 | 2024-06-13 11:35AM EDT | 790.00 | 57.00 | 34.80 | 41.70 | 0.00 | - | 3 | 9 | 29.71% |
| EQIX241220C00800000 | 2024-06-25 2:23PM EDT | 800.00 | 34.70 | 32.20 | 38.00 | -14.65 | -29.69% | 1 | 16 | 29.50% |
| EQIX241220C00810000 | 2024-06-21 9:34AM EDT | 810.00 | 42.60 | 27.50 | 34.40 | 0.00 | - | 1 | 7 | 29.23% |
| EQIX241220C00820000 | 2024-06-13 11:35AM EDT | 820.00 | 43.80 | 22.90 | 31.30 | 0.00 | - | 3 | 5 | 29.10% |
| EQIX241220C00830000 | 2024-06-13 11:35AM EDT | 830.00 | 39.90 | 20.80 | 28.50 | 0.00 | - | 4 | 16 | 29.01% |
| EQIX241220C00840000 | 2024-06-25 2:59PM EDT | 840.00 | 23.30 | 19.40 | 25.80 | -13.00 | -35.81% | 1 | 10 | 28.87% |
| EQIX241220C00850000 | 2024-06-25 9:30AM EDT | 850.00 | 23.20 | 17.80 | 23.80 | -10.13 | -30.39% | 5 | 36 | 29.02% |
| EQIX241220C00860000 | 2024-06-05 3:16PM EDT | 860.00 | 30.50 | 13.40 | 21.70 | 0.00 | - | 4 | 13 | 29.02% |
| EQIX241220C00870000 | 2024-06-24 11:20AM EDT | 870.00 | 23.16 | 11.10 | 19.60 | 0.00 | - | 2 | 14 | 28.92% |
| EQIX241220C00880000 | 2024-06-18 10:27AM EDT | 880.00 | 22.00 | 9.20 | 17.60 | 0.00 | - | 16 | 21 | 28.77% |
| EQIX241220C00890000 | 2024-06-25 10:53AM EDT | 890.00 | 14.90 | 10.00 | 14.80 | -12.70 | -46.01% | 2 | 29 | 27.97% |
| EQIX241220C00900000 | 2024-05-09 11:44AM EDT | 900.00 | 31.59 | 14.80 | 20.90 | 0.00 | - | 1 | 27 | 33.04% |
| EQIX241220C00920000 | 2024-04-15 1:56PM EDT | 920.00 | 19.60 | 27.40 | 35.50 | 0.00 | - | 1 | 2 | 43.87% |
| EQIX241220C00940000 | 2024-04-09 9:30AM EDT | 940.00 | 26.80 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 6.25% |
| EQIX241220C00960000 | 2024-03-18 2:00PM EDT | 960.00 | 47.00 | 7.60 | 14.60 | 0.00 | - | 2 | 39 | 34.52% |
| EQIX241220C00980000 | 2024-04-23 10:28AM EDT | 980.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 6.25% |
| EQIX241220C01000000 | 2024-06-11 12:41PM EDT | 1,000.00 | 7.05 | 0.95 | 6.80 | 0.00 | - | 1 | 5 | 30.74% |
| EQIX241220C01020000 | 2024-03-12 11:41AM EDT | 1,020.00 | 41.60 | 10.20 | 14.90 | 0.00 | - | 16 | 21 | 39.79% |
| EQIX241220C01040000 | 2024-03-13 10:04AM EDT | 1,040.00 | 32.10 | 7.90 | 13.00 | 0.00 | - | 1 | 17 | 39.75% |
| EQIX241220C01060000 | 2024-05-08 1:59PM EDT | 1,060.00 | 7.40 | 1.55 | 7.50 | 0.00 | - | 1 | 1 | 35.78% |
| EQIX241220C01080000 | 2024-03-04 12:55PM EDT | 1,080.00 | 27.40 | 7.50 | 12.90 | 0.00 | - | 28 | 27 | 42.59% |
| EQIX241220C01100000 | 2024-05-09 10:13AM EDT | 1,100.00 | 7.00 | 0.05 | 6.50 | 0.00 | - | 25 | 43 | 37.19% |
| EQIX241220C01140000 | 2024-02-23 3:23PM EDT | 1,140.00 | 11.11 | 4.00 | 10.80 | 0.00 | - | 1 | 1 | 44.61% |
| EQIX241220C01160000 | 2023-08-03 9:30AM EDT | 1,160.00 | 12.60 | 7.50 | 16.00 | 0.00 | - | - | 1 | 50.80% |
| EQIX241220C01180000 | 2024-01-17 10:30AM EDT | 1,180.00 | 5.90 | 3.00 | 13.00 | 0.00 | - | 2 | 4 | 49.32% |
| EQIX241220C01200000 | 2024-04-30 10:31AM EDT | 1,200.00 | 1.84 | 0.05 | 5.90 | 0.00 | - | 1 | 3 | 42.23% |
| EQIX241220C01220000 | 2024-02-15 10:47AM EDT | 1,220.00 | 6.00 | 4.90 | 13.00 | 0.00 | - | 1 | 11 | 51.73% |
| EQIX241220C01240000 | 2024-04-03 9:59AM EDT | 1,240.00 | 3.03 | 0.00 | 4.80 | 0.00 | - | 12 | 11 | 42.61% |
| EQIX241220C01260000 | 2024-05-24 3:41PM EDT | 1,260.00 | 2.00 | 0.00 | 4.40 | 0.00 | - | 5 | 27 | 42.91% |
| EQIX241220C01340000 | 2024-03-04 11:40AM EDT | 1,340.00 | 4.17 | 0.05 | 4.80 | 0.00 | - | 2 | 1 | 47.44% |
Options de ventepour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EQIX241220P00350000 | 2024-06-14 1:49PM EDT | 350.00 | 2.50 | 0.00 | 2.00 | 0.00 | - | 2 | 19 | 50.04% |
| EQIX241220P00370000 | 2024-06-13 9:30AM EDT | 370.00 | 1.49 | 0.05 | 4.80 | 0.00 | - | 1 | 1 | 53.70% |
| EQIX241220P00380000 | 2024-05-10 12:23PM EDT | 380.00 | 2.22 | 0.00 | 4.80 | 0.00 | - | 1 | 23 | 51.77% |
| EQIX241220P00390000 | 2024-05-29 9:35AM EDT | 390.00 | 1.77 | 0.00 | 4.80 | 0.00 | - | 2 | 14 | 57.10% |
| EQIX241220P00400000 | 2024-06-10 9:30AM EDT | 400.00 | 1.99 | 0.00 | 4.80 | 0.00 | - | 3 | 24 | 55.15% |
| EQIX241220P00410000 | 2024-05-17 12:10PM EDT | 410.00 | 2.47 | 0.05 | 4.60 | 0.00 | - | 3 | 36 | 52.78% |
| EQIX241220P00420000 | 2024-03-15 9:30AM EDT | 420.00 | 2.00 | 1.60 | 6.90 | 0.00 | - | - | 1 | 50.10% |
| EQIX241220P00430000 | 2024-04-30 2:01PM EDT | 430.00 | 5.20 | 0.05 | 6.10 | 0.00 | - | 4 | 10 | 52.28% |
| EQIX241220P00440000 | 2024-05-31 3:33PM EDT | 440.00 | 2.42 | 0.50 | 3.20 | 0.00 | - | 1 | 10 | 43.97% |
| EQIX241220P00450000 | 2024-06-14 9:42AM EDT | 450.00 | 3.13 | 0.70 | 4.50 | 0.00 | - | 2 | 37 | 45.42% |
| EQIX241220P00460000 | 2024-05-16 9:30AM EDT | 460.00 | 1.60 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 44.35% |
| EQIX241220P00470000 | 2024-01-16 10:30AM EDT | 470.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| EQIX241220P00480000 | 2024-05-14 9:30AM EDT | 480.00 | 3.10 | 0.05 | 6.20 | 0.00 | - | 11 | 13 | 43.54% |
| EQIX241220P00490000 | 2024-05-15 9:30AM EDT | 490.00 | 4.00 | 0.05 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| EQIX241220P00500000 | 2024-06-24 3:11PM EDT | 500.00 | 2.99 | 2.00 | 4.20 | +0.84 | +39.07% | 1 | 184 | 36.71% |
| EQIX241220P00520000 | 2024-06-24 9:30AM EDT | 520.00 | 2.60 | 1.70 | 8.00 | 0.00 | - | 1 | 52 | 39.48% |
| EQIX241220P00540000 | 2024-06-18 9:30AM EDT | 540.00 | 4.40 | 3.50 | 8.90 | 0.00 | - | 2 | 45 | 37.28% |
| EQIX241220P00550000 | 2024-06-10 9:30AM EDT | 550.00 | 6.20 | 1.55 | 9.50 | 0.00 | - | 2 | 14 | 36.31% |
| EQIX241220P00560000 | 2024-05-15 10:13AM EDT | 560.00 | 8.30 | 1.35 | 9.90 | 0.00 | - | 1 | 11 | 35.09% |
| EQIX241220P00570000 | 2024-06-20 12:37PM EDT | 570.00 | 5.84 | 2.90 | 11.00 | 0.00 | - | 1 | 6 | 34.57% |
| EQIX241220P00580000 | 2024-06-04 9:30AM EDT | 580.00 | 10.00 | 3.70 | 11.00 | 0.00 | - | 2 | 6 | 32.90% |
| EQIX241220P00590000 | 2024-04-01 2:32PM EDT | 590.00 | 13.10 | 23.20 | 28.30 | 0.00 | - | 1 | 11 | 45.04% |
| EQIX241220P00600000 | 2024-06-25 12:29PM EDT | 600.00 | 10.50 | 5.80 | 14.00 | +0.50 | +5.00% | 1 | 126 | 32.22% |
| EQIX241220P00610000 | 2023-12-29 10:40AM EDT | 610.00 | 16.69 | 8.20 | 16.00 | 0.00 | - | 1 | 3 | 32.11% |
| EQIX241220P00620000 | 2024-06-06 9:35AM EDT | 620.00 | 14.27 | 8.70 | 17.00 | 0.00 | - | 2 | 4 | 31.10% |
| EQIX241220P00630000 | 2024-05-30 2:09PM EDT | 630.00 | 18.35 | 10.50 | 19.00 | 0.00 | - | 1 | 12 | 30.75% |
| EQIX241220P00640000 | 2024-04-29 3:49PM EDT | 640.00 | 34.50 | 14.00 | 22.70 | 0.00 | - | 1 | 15 | 31.40% |
| EQIX241220P00650000 | 2024-06-17 12:24PM EDT | 650.00 | 17.00 | 14.70 | 23.00 | 0.00 | - | 3 | 35 | 29.71% |
| EQIX241220P00660000 | 2024-04-19 10:10AM EDT | 660.00 | 33.14 | 12.30 | 20.30 | 0.00 | - | 1 | 8 | 26.12% |
| EQIX241220P00670000 | 2024-04-30 2:45PM EDT | 670.00 | 48.30 | 21.60 | 28.00 | 0.00 | - | 20 | 22 | 28.84% |
| EQIX241220P00680000 | 2024-06-25 11:23AM EDT | 680.00 | 27.40 | 0.00 | 0.00 | +6.00 | +28.04% | 1 | 10 | 3.13% |
| EQIX241220P00690000 | 2024-06-03 10:21AM EDT | 690.00 | 29.90 | 28.20 | 33.00 | +1.40 | +4.91% | 1 | 26 | 27.52% |
| EQIX241220P00700000 | 2024-06-24 3:51PM EDT | 700.00 | 30.00 | 29.80 | 34.90 | 0.00 | - | 2 | 35 | 26.39% |
| EQIX241220P00710000 | 2024-06-06 9:35AM EDT | 710.00 | 36.87 | 33.30 | 40.90 | 0.00 | - | 5 | 12 | 27.26% |
| EQIX241220P00720000 | 2024-04-30 11:36AM EDT | 720.00 | 71.26 | 35.70 | 43.30 | 0.00 | - | 1 | 10 | 26.14% |
| EQIX241220P00730000 | 2024-05-24 2:24PM EDT | 730.00 | 43.00 | 32.40 | 41.10 | 0.00 | - | 2 | 5 | 22.66% |
| EQIX241220P00740000 | 2024-05-24 2:22PM EDT | 740.00 | 46.70 | 36.20 | 44.90 | 0.00 | - | 1 | 5 | 22.02% |
| EQIX241220P00750000 | 2024-06-20 3:03PM EDT | 750.00 | 45.50 | 50.60 | 58.00 | 0.00 | - | 3 | 46 | 25.73% |
| EQIX241220P00760000 | 2024-05-09 2:51PM EDT | 760.00 | 63.30 | 54.20 | 60.90 | 0.00 | - | 3 | 8 | 24.33% |
| EQIX241220P00770000 | 2024-05-24 2:23PM EDT | 770.00 | 59.80 | 50.10 | 57.90 | 0.00 | - | 2 | 23 | 19.87% |
| EQIX241220P00780000 | 2024-04-23 11:23AM EDT | 780.00 | 72.20 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 0.00% |
| EQIX241220P00790000 | 2024-06-24 2:33PM EDT | 790.00 | 66.68 | 73.10 | 81.00 | 0.00 | - | 1 | 12 | 24.85% |
| EQIX241220P00800000 | 2024-05-24 2:22PM EDT | 800.00 | 74.90 | 66.20 | 73.30 | 0.00 | - | 1 | 24 | 16.98% |
| EQIX241220P00810000 | 2024-05-28 12:52PM EDT | 810.00 | 76.82 | 85.70 | 94.50 | 0.00 | - | 2 | 8 | 24.57% |
| EQIX241220P00820000 | 2024-06-18 11:21AM EDT | 820.00 | 79.18 | 92.80 | 101.50 | 0.00 | - | 1 | 2 | 24.35% |
| EQIX241220P00830000 | 2024-04-04 3:29PM EDT | 830.00 | 91.50 | 144.00 | 153.40 | 0.00 | - | 1 | 15 | 47.24% |
| EQIX241220P00840000 | 2024-03-20 1:00PM EDT | 840.00 | 88.40 | 112.10 | 121.00 | 0.00 | - | 2 | 5 | 26.71% |
| EQIX241220P00850000 | 2024-04-19 12:44PM EDT | 850.00 | 130.55 | 82.90 | 91.20 | 0.00 | - | 4 | 13 | 0.00% |
| EQIX241220P00860000 | 2024-03-28 1:10PM EDT | 860.00 | 85.00 | 140.70 | 148.00 | 0.00 | - | 1 | 7 | 33.18% |
| EQIX241220P00870000 | 2024-03-15 1:41PM EDT | 870.00 | 81.60 | 124.20 | 132.00 | 0.00 | - | 2 | 4 | 15.92% |
| EQIX241220P00880000 | 2024-04-11 2:47PM EDT | 880.00 | 124.50 | 135.40 | 144.00 | 0.00 | - | 34 | 10 | 19.05% |
| EQIX241220P00890000 | 2024-03-20 1:00PM EDT | 890.00 | 118.30 | 149.00 | 157.60 | 0.00 | - | 7 | 7 | 23.28% |
| EQIX241220P00900000 | 2024-03-28 10:14AM EDT | 900.00 | 113.80 | 172.20 | 180.90 | 0.00 | - | 2 | 7 | 33.64% |
| EQIX241220P00920000 | 2024-03-13 10:11AM EDT | 920.00 | 93.40 | 161.20 | 167.50 | 0.00 | - | - | 1 | 0.00% |
| EQIX241220P00940000 | 2024-05-09 9:30AM EDT | 940.00 | 171.30 | 182.60 | 192.00 | 0.00 | - | 1 | 2 | 0.00% |
| EQIX241220P01000000 | 2024-04-29 12:23PM EDT | 1,000.00 | 273.78 | 235.00 | 244.00 | 0.00 | - | 1 | 1 | 0.00% |
| EQIX241220P01200000 | 2024-03-19 1:01PM EDT | 1,200.00 | 354.00 | 455.00 | 464.00 | 0.00 | - | 1 | 0 | 40.81% |
