La bourse est fermée
CAC 40
7 957,57 +42,92 (+0,54 %) Euro Stoxx 50
4 921,48 +30,87 (+0,63 %) Dow Jones
38 675,68 +449,98 (+1,18 %) EUR/USD
1,0767 +0,0039 (+0,37 %) Gold future
2 310,10 +1,50 (+0,06 %) Bitcoin EUR
59 100,66 -300,25 (-0,51 %)
EQT Corporation (EQT)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour10 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EQT240510C00033000 | 2024-04-26 3:20PM EDT | 33.00 | 7.60 | 5.80 | 8.95 | 0.00 | - | 2 | 22 | 96.88% |
| EQT240510C00035000 | 2024-04-16 10:52AM EDT | 35.00 | 1.66 | 5.10 | 5.45 | 0.00 | - | - | 1 | 83.59% |
| EQT240510C00035500 | 2024-05-03 3:39PM EDT | 35.50 | 4.77 | 3.30 | 4.90 | -0.03 | -0.63% | 6 | 2 | 70.90% |
| EQT240510C00036000 | 2024-04-25 1:16PM EDT | 36.00 | 4.17 | 4.10 | 4.40 | 0.00 | - | 4 | 48 | 64.84% |
| EQT240510C00037000 | 2024-05-02 10:33AM EDT | 37.00 | 2.17 | 1.68 | 3.40 | 0.00 | - | 7 | 20 | 52.54% |
| EQT240510C00037500 | 2024-04-26 3:31PM EDT | 37.50 | 3.00 | 2.13 | 2.98 | 0.00 | - | 27 | 56 | 53.91% |
| EQT240510C00038000 | 2024-05-03 1:18PM EDT | 38.00 | 2.31 | 1.63 | 4.40 | +0.62 | +36.69% | 3 | 70 | 81.74% |
| EQT240510C00038500 | 2024-05-03 9:47AM EDT | 38.50 | 1.80 | 1.59 | 2.02 | +1.12 | +164.71% | 14 | 56 | 42.77% |
| EQT240510C00039000 | 2024-05-03 3:24PM EDT | 39.00 | 1.29 | 1.14 | 2.50 | +0.40 | +44.94% | 66 | 157 | 52.64% |
| EQT240510C00039500 | 2024-05-03 3:54PM EDT | 39.50 | 0.96 | 0.52 | 1.02 | +0.96 | - | 7 | 93 | 27.05% |
| EQT240510C00040000 | 2024-05-03 3:53PM EDT | 40.00 | 0.65 | 0.59 | 0.79 | +0.29 | +80.56% | 136 | 426 | 31.45% |
| EQT240510C00040500 | 2024-05-03 3:39PM EDT | 40.50 | 0.43 | 0.42 | 0.46 | +0.43 | - | 18 | 358 | 27.44% |
| EQT240510C00041000 | 2024-05-03 3:51PM EDT | 41.00 | 0.25 | 0.25 | 0.28 | +0.10 | +66.67% | 73 | 1,659 | 27.54% |
| EQT240510C00041500 | 2024-05-03 3:53PM EDT | 41.50 | 0.15 | 0.14 | 0.17 | +0.15 | - | 208 | 0 | 28.32% |
| EQT240510C00042000 | 2024-05-03 3:10PM EDT | 42.00 | 0.08 | 0.07 | 0.11 | +0.02 | +33.33% | 7 | 149 | 30.08% |
| EQT240510C00042500 | 2024-05-03 3:59PM EDT | 42.50 | 0.06 | 0.04 | 0.06 | +0.06 | - | 16 | 0 | 30.27% |
| EQT240510C00043000 | 2024-04-30 2:25PM EDT | 43.00 | 0.14 | 0.01 | 0.04 | 0.00 | - | 3 | 1,114 | 32.03% |
| EQT240510C00044000 | 2024-04-25 3:52PM EDT | 44.00 | 0.08 | 0.00 | 0.30 | 0.00 | - | 22 | 26 | 55.27% |
| EQT240510C00045000 | 2024-05-01 9:45AM EDT | 45.00 | 0.14 | 0.00 | 0.07 | 0.00 | - | 12 | 27 | 54.30% |
| EQT240510C00046000 | 2024-04-02 12:18PM EDT | 46.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | - | 10 | 95.90% |
| EQT240510C00048000 | 2024-04-25 1:03PM EDT | 48.00 | 0.04 | 0.00 | 1.15 | 0.00 | - | - | 4 | 132.03% |
Options de ventepour10 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EQT240510P00029000 | 2024-04-15 11:17AM EDT | 29.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 11 | 138.28% |
| EQT240510P00031000 | 2024-04-11 10:12AM EDT | 31.00 | 0.17 | 0.00 | 1.27 | 0.00 | - | - | 30 | 191.60% |
| EQT240510P00032000 | 2024-04-19 11:05AM EDT | 32.00 | 0.13 | 0.00 | 1.27 | 0.00 | - | 10 | 10 | 174.80% |
| EQT240510P00033000 | 2024-04-23 9:50AM EDT | 33.00 | 0.09 | 0.00 | 1.27 | 0.00 | - | 12 | 10 | 158.20% |
| EQT240510P00034000 | 2024-04-26 3:06PM EDT | 34.00 | 0.03 | 0.00 | 1.27 | 0.00 | - | 1,500 | 1,580 | 141.60% |
| EQT240510P00035000 | 2024-04-26 2:27PM EDT | 35.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 1 | 22 | 103.91% |
| EQT240510P00035500 | 2024-05-01 12:32PM EDT | 35.50 | 0.03 | 0.00 | 1.27 | +0.03 | - | - | 3 | 117.19% |
| EQT240510P00036000 | 2024-04-24 1:43PM EDT | 36.00 | 0.10 | 0.00 | 1.27 | 0.00 | - | 1 | 13 | 108.89% |
| EQT240510P00036500 | 2024-05-02 10:32AM EDT | 36.50 | 0.06 | 0.00 | 1.27 | 0.00 | - | 3 | 14 | 100.59% |
| EQT240510P00037000 | 2024-05-03 11:21AM EDT | 37.00 | 0.04 | 0.00 | 0.54 | -0.02 | -33.33% | 10 | 38 | 65.82% |
| EQT240510P00037500 | 2024-05-03 10:56AM EDT | 37.50 | 0.05 | 0.02 | 0.12 | -0.07 | -58.33% | 1 | 14 | 45.31% |
| EQT240510P00038000 | 2024-05-03 9:50AM EDT | 38.00 | 0.08 | 0.04 | 0.11 | -0.10 | -55.56% | 5 | 61 | 38.09% |
| EQT240510P00038500 | 2024-05-03 11:26AM EDT | 38.50 | 0.15 | 0.09 | 0.12 | -0.14 | -48.28% | 12 | 257 | 32.81% |
| EQT240510P00039000 | 2024-05-03 12:40PM EDT | 39.00 | 0.17 | 0.16 | 0.20 | -0.33 | -66.00% | 18 | 189 | 31.84% |
| EQT240510P00039500 | 2024-05-03 3:47PM EDT | 39.50 | 0.35 | 0.27 | 0.33 | +0.35 | - | 5 | 41 | 31.54% |
| EQT240510P00040000 | 2024-05-03 3:54PM EDT | 40.00 | 0.56 | 0.41 | 0.53 | -0.41 | -42.27% | 65 | 174 | 31.93% |
| EQT240510P00040500 | 2024-05-03 11:14AM EDT | 40.50 | 1.03 | 0.58 | 0.84 | +1.03 | - | 5 | 0 | 34.86% |
| EQT240510P00041000 | 2024-05-03 1:00PM EDT | 41.00 | 1.11 | 0.89 | 1.53 | +1.11 | - | 2 | 397 | 54.30% |
| EQT240510P00041500 | 2024-05-03 9:45AM EDT | 41.50 | 1.62 | 1.28 | 1.67 | +1.62 | - | 4 | 0 | 44.43% |
| EQT240510P00042000 | 2024-05-03 1:30PM EDT | 42.00 | 2.11 | 0.95 | 2.14 | +2.11 | - | 1 | 4 | 50.29% |
