La bourse ferme dans 8 h 1 min
CAC 40
7 696,16 +33,86 (+0,44 %) Euro Stoxx 50
4 964,51 +28,54 (+0,58 %) Dow Jones
39 112,16 -299,05 (-0,76 %) EUR/USD
1,0691 -0,0025 (-0,24 %) Gold future
2 324,90 -5,90 (-0,25 %) Bitcoin EUR
57 674,13 +714,98 (+1,26 %)
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’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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EQT240816C00034000 | 2024-06-24 9:50AM EDT | 34.00 | 4.55 | 3.25 | 5.50 | 0.00 | - | 1 | 9 | 48.10% |
| EQT240816C00035000 | 2024-05-31 2:13PM EDT | 35.00 | 6.80 | 3.25 | 5.30 | 0.00 | - | 1 | 1 | 58.28% |
| EQT240816C00037000 | 2024-06-24 10:03AM EDT | 37.00 | 2.47 | 2.71 | 2.79 | 0.00 | - | 1 | 273 | 33.69% |
| EQT240816C00038000 | 2024-06-24 3:00PM EDT | 38.00 | 2.06 | 2.10 | 2.18 | 0.00 | - | 13 | 60 | 32.86% |
| EQT240816C00039000 | 2024-06-25 3:13PM EDT | 39.00 | 1.50 | 1.59 | 1.64 | -0.08 | -5.06% | 69 | 156 | 31.81% |
| EQT240816C00040000 | 2024-06-24 3:53PM EDT | 40.00 | 1.16 | 1.16 | 1.21 | 0.00 | - | 130 | 171 | 31.20% |
| EQT240816C00041000 | 2024-06-25 1:30PM EDT | 41.00 | 0.77 | 0.81 | 0.89 | -0.07 | -8.33% | 33 | 286 | 31.15% |
| EQT240816C00042000 | 2024-06-25 2:25PM EDT | 42.00 | 0.53 | 0.38 | 0.72 | -0.06 | -10.17% | 6 | 367 | 32.79% |
| EQT240816C00043000 | 2024-06-25 11:10AM EDT | 43.00 | 0.40 | 0.39 | 0.43 | +0.01 | +2.56% | 41 | 56 | 30.52% |
| EQT240816C00044000 | 2024-06-24 9:58AM EDT | 44.00 | 0.25 | 0.25 | 0.29 | 0.00 | - | 11 | 141 | 30.37% |
| EQT240816C00045000 | 2024-06-25 2:33PM EDT | 45.00 | 0.16 | 0.16 | 0.20 | -0.01 | -5.88% | 48 | 158 | 30.57% |
| EQT240816C00046000 | 2024-06-24 2:40PM EDT | 46.00 | 0.12 | 0.10 | 0.14 | 0.00 | - | 10 | 69 | 30.96% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EQT240816P00031000 | 2024-06-07 10:33AM EDT | 31.00 | 0.20 | 0.05 | 0.54 | 0.00 | - | 5 | 5 | 54.98% |
| EQT240816P00032000 | 2024-06-21 3:59PM EDT | 32.00 | 0.35 | 0.13 | 0.17 | 0.00 | - | 101 | 102 | 35.16% |
| EQT240816P00033000 | 2024-06-21 1:57PM EDT | 33.00 | 0.38 | 0.20 | 0.30 | 0.00 | - | 10 | 11 | 35.84% |
| EQT240816P00034000 | 2024-06-24 2:40PM EDT | 34.00 | 0.33 | 0.30 | 0.34 | 0.00 | - | 10 | 24 | 32.08% |
| EQT240816P00035000 | 2024-06-24 11:07AM EDT | 35.00 | 0.57 | 0.46 | 0.50 | 0.00 | - | 11 | 95 | 31.15% |
| EQT240816P00036000 | 2024-06-25 1:58PM EDT | 36.00 | 0.76 | 0.67 | 0.72 | -0.10 | -11.63% | 9 | 30 | 30.32% |
| EQT240816P00037000 | 2024-06-24 2:52PM EDT | 37.00 | 1.10 | 0.68 | 1.69 | +0.06 | +5.77% | 1 | 122 | 41.99% |
| EQT240816P00038000 | 2024-06-25 3:31PM EDT | 38.00 | 1.48 | 1.37 | 1.42 | -0.10 | -6.33% | 45 | 50 | 29.18% |
| EQT240816P00039000 | 2024-06-25 1:35PM EDT | 39.00 | 1.97 | 1.85 | 1.90 | +0.07 | +3.68% | 1 | 190 | 28.54% |
| EQT240816P00040000 | 2024-06-24 1:57PM EDT | 40.00 | 2.71 | 2.41 | 2.49 | 0.00 | - | 1 | 56 | 28.17% |
| EQT240816P00041000 | 2024-06-25 9:46AM EDT | 41.00 | 3.40 | 3.05 | 4.15 | 0.00 | - | 1 | 166 | 46.05% |
| EQT240816P00042000 | 2024-06-25 3:56PM EDT | 42.00 | 3.41 | 3.80 | 4.30 | -0.85 | -19.95% | 1 | 33 | 35.50% |
| EQT240816P00043000 | 2024-06-14 10:26AM EDT | 43.00 | 3.75 | 3.40 | 5.55 | 0.00 | - | - | 20 | 45.31% |
| EQT240816P00044000 | 2024-06-14 9:51AM EDT | 44.00 | 4.55 | 3.95 | 6.90 | 0.00 | - | - | 1 | 56.93% |
| EQT240816P00046000 | 2024-06-18 12:02PM EDT | 46.00 | 7.40 | 7.00 | 8.05 | 0.00 | - | 15 | 0 | 46.34% |
