La bourse ferme dans 7 h 59 min
CAC 40
7 697,17 +34,87 (+0,46 %) Euro Stoxx 50
4 965,39 +29,42 (+0,60 %) Dow Jones
39 112,16 -299,05 (-0,76 %) EUR/USD
1,0691 -0,0025 (-0,24 %) Gold future
2 326,40 -4,40 (-0,19 %) Bitcoin EUR
57 640,61 +753,59 (+1,32 %)
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’achatpour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EQT240920C00025000 | 2024-03-27 10:50AM EDT | 25.00 | 10.85 | 15.10 | 15.40 | 0.00 | - | 10 | 51 | 104.20% |
| EQT240920C00028000 | 2024-04-11 9:55AM EDT | 28.00 | 10.37 | 9.75 | 12.95 | 0.00 | - | 2 | 6 | 63.67% |
| EQT240920C00029000 | 2024-06-14 10:15AM EDT | 29.00 | 11.30 | 9.80 | 11.15 | 0.00 | - | 1 | 14 | 61.72% |
| EQT240920C00030000 | 2024-06-13 9:46AM EDT | 30.00 | 10.70 | 8.00 | 9.90 | 0.00 | - | 3 | 128 | 65.82% |
| EQT240920C00031000 | 2024-06-04 11:54AM EDT | 31.00 | 9.90 | 7.10 | 8.65 | 0.00 | - | 10 | 154 | 55.27% |
| EQT240920C00032000 | 2024-06-11 9:48AM EDT | 32.00 | 9.50 | 6.15 | 8.80 | 0.00 | - | 3 | 643 | 70.95% |
| EQT240920C00033000 | 2024-06-17 1:25PM EDT | 33.00 | 6.65 | 6.20 | 7.20 | 0.00 | - | 4 | 617 | 54.76% |
| EQT240920C00034000 | 2024-05-28 3:31PM EDT | 34.00 | 8.33 | 4.50 | 5.50 | 0.00 | - | 5 | 663 | 37.16% |
| EQT240920C00035000 | 2024-06-24 9:45AM EDT | 35.00 | 4.00 | 4.55 | 4.70 | 0.00 | - | 33 | 719 | 35.52% |
| EQT240920C00036000 | 2024-06-20 10:04AM EDT | 36.00 | 4.03 | 3.85 | 4.25 | 0.00 | - | 8 | 816 | 38.53% |
| EQT240920C00037000 | 2024-06-25 10:24AM EDT | 37.00 | 3.16 | 3.20 | 3.30 | +0.16 | +5.33% | 2 | 1,312 | 33.30% |
| EQT240920C00038000 | 2024-06-24 3:05PM EDT | 38.00 | 2.66 | 2.61 | 2.71 | 0.00 | - | 11 | 1,139 | 32.57% |
| EQT240920C00039000 | 2024-06-25 10:51AM EDT | 39.00 | 2.04 | 2.11 | 2.19 | -0.04 | -1.92% | 2 | 1,129 | 31.91% |
| EQT240920C00040000 | 2024-06-25 10:54AM EDT | 40.00 | 1.63 | 1.66 | 1.74 | +0.08 | +5.16% | 3 | 2,648 | 31.35% |
| EQT240920C00041000 | 2024-06-25 3:36PM EDT | 41.00 | 1.20 | 1.15 | 1.38 | -0.12 | -9.09% | 1 | 352 | 31.13% |
| EQT240920C00042000 | 2024-06-25 3:38PM EDT | 42.00 | 0.93 | 0.82 | 1.07 | -0.09 | -8.82% | 8 | 1,485 | 30.81% |
| EQT240920C00043000 | 2024-06-25 12:38PM EDT | 43.00 | 0.72 | 0.43 | 1.18 | -0.07 | -8.86% | 25 | 1,556 | 36.26% |
| EQT240920C00044000 | 2024-06-25 1:36PM EDT | 44.00 | 0.55 | 0.55 | 0.64 | -0.01 | -1.79% | 3 | 816 | 30.71% |
| EQT240920C00045000 | 2024-06-25 2:55PM EDT | 45.00 | 0.40 | 0.34 | 0.50 | -0.03 | -6.98% | 16 | 3,901 | 30.96% |
| EQT240920C00050000 | 2024-06-25 10:55AM EDT | 50.00 | 0.11 | 0.05 | 0.13 | -0.02 | -15.38% | 36 | 787 | 31.74% |
| EQT240920C00055000 | 2024-05-22 11:23AM EDT | 55.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | 2 | 10 | 50.39% |
Options de ventepour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EQT240920P00020000 | 2024-06-21 10:26AM EDT | 20.00 | 0.10 | 0.00 | 0.18 | 0.00 | - | 1 | 110 | 68.95% |
| EQT240920P00025000 | 2024-06-10 11:09AM EDT | 25.00 | 0.06 | 0.05 | 0.18 | 0.00 | - | 4 | 157 | 50.00% |
| EQT240920P00028000 | 2024-05-15 9:30AM EDT | 28.00 | 0.10 | 0.00 | 0.33 | 0.00 | - | 2 | 112 | 49.02% |
| EQT240920P00029000 | 2024-05-31 10:03AM EDT | 29.00 | 0.14 | 0.06 | 0.35 | 0.00 | - | 1 | 220 | 45.51% |
| EQT240920P00030000 | 2024-06-25 10:16AM EDT | 30.00 | 0.17 | 0.13 | 0.18 | -0.08 | -32.00% | 51 | 85 | 34.86% |
| EQT240920P00031000 | 2024-05-02 12:06PM EDT | 31.00 | 0.41 | 0.19 | 0.71 | 0.00 | - | 2 | 848 | 46.68% |
| EQT240920P00032000 | 2024-06-25 10:24AM EDT | 32.00 | 0.30 | 0.27 | 0.31 | +0.01 | +3.45% | 2 | 1,237 | 31.93% |
| EQT240920P00033000 | 2024-06-24 3:56PM EDT | 33.00 | 0.41 | 0.38 | 0.43 | 0.00 | - | 43 | 411 | 31.10% |
| EQT240920P00034000 | 2024-06-25 11:36AM EDT | 34.00 | 0.62 | 0.54 | 0.59 | +0.05 | +8.77% | 3 | 2,172 | 30.32% |
| EQT240920P00035000 | 2024-06-24 12:43PM EDT | 35.00 | 0.83 | 0.73 | 0.95 | -0.03 | -3.49% | 1 | 1,320 | 32.23% |
| EQT240920P00036000 | 2024-06-25 2:06PM EDT | 36.00 | 1.10 | 0.94 | 1.07 | +0.05 | +4.76% | 16 | 1,387 | 29.00% |
| EQT240920P00037000 | 2024-06-24 10:26AM EDT | 37.00 | 1.62 | 1.34 | 1.40 | 0.00 | - | 3 | 1,606 | 28.37% |
| EQT240920P00038000 | 2024-06-24 3:49PM EDT | 38.00 | 1.79 | 1.75 | 1.81 | 0.00 | - | 9 | 1,172 | 27.83% |
| EQT240920P00039000 | 2024-06-18 3:11PM EDT | 39.00 | 2.45 | 2.24 | 2.29 | 0.00 | - | 60 | 1,503 | 27.27% |
| EQT240920P00040000 | 2024-06-25 12:40PM EDT | 40.00 | 2.97 | 2.79 | 2.86 | -0.08 | -2.62% | 2 | 2,375 | 26.88% |
| EQT240920P00041000 | 2024-06-21 10:11AM EDT | 41.00 | 4.11 | 3.40 | 3.50 | 0.00 | - | 4 | 692 | 26.44% |
| EQT240920P00042000 | 2024-06-25 9:46AM EDT | 42.00 | 4.45 | 3.45 | 5.15 | 0.00 | - | 115 | 525 | 39.97% |
| EQT240920P00043000 | 2024-06-21 10:26AM EDT | 43.00 | 5.89 | 4.35 | 5.95 | 0.00 | - | 1 | 434 | 41.07% |
| EQT240920P00044000 | 2024-06-20 9:49AM EDT | 44.00 | 6.15 | 4.05 | 6.00 | 0.00 | - | 25 | 178 | 29.03% |
| EQT240920P00045000 | 2024-06-14 10:54AM EDT | 45.00 | 5.65 | 5.80 | 7.00 | 0.00 | - | 3 | 518 | 31.98% |
