La bourse ferme dans 7 h 56 min
CAC 40
7 694,22 +31,92 (+0,42 %) Euro Stoxx 50
4 964,93 +28,96 (+0,59 %) Dow Jones
39 112,16 -299,05 (-0,76 %) EUR/USD
1,0689 -0,0026 (-0,25 %) Gold future
2 326,50 -4,30 (-0,18 %) Bitcoin EUR
57 582,31 +710,43 (+1,25 %)
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 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EQT241220C00030000 | 2024-06-21 12:56PM EDT | 30.00 | 8.50 | 8.45 | 10.85 | 0.00 | - | 5 | 13 | 58.94% |
| EQT241220C00031000 | 2024-04-23 1:17PM EDT | 31.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | - | 54 | 0.00% |
| EQT241220C00033000 | 2024-06-25 2:08PM EDT | 33.00 | 6.95 | 6.25 | 7.85 | -0.85 | -10.90% | 1 | 217 | 45.90% |
| EQT241220C00034000 | 2024-05-10 12:37PM EDT | 34.00 | 7.05 | 8.25 | 8.40 | 0.00 | - | 10 | 133 | 57.52% |
| EQT241220C00035000 | 2024-06-25 1:18PM EDT | 35.00 | 5.45 | 5.60 | 5.80 | -0.30 | -5.22% | 47 | 16 | 36.84% |
| EQT241220C00036000 | 2024-06-17 10:02AM EDT | 36.00 | 5.40 | 4.95 | 5.15 | 0.00 | - | 150 | 406 | 36.08% |
| EQT241220C00037000 | 2024-06-21 2:06PM EDT | 37.00 | 3.67 | 2.91 | 5.30 | 0.00 | - | 1 | 115 | 42.75% |
| EQT241220C00038000 | 2024-06-24 9:40AM EDT | 38.00 | 3.40 | 3.85 | 4.00 | 0.00 | - | 3 | 199 | 34.95% |
| EQT241220C00039000 | 2024-06-24 10:42AM EDT | 39.00 | 3.10 | 3.30 | 3.45 | 0.00 | - | 3 | 153 | 34.06% |
| EQT241220C00040000 | 2024-06-25 1:10PM EDT | 40.00 | 2.80 | 2.86 | 3.95 | +0.05 | +1.82% | 34 | 240 | 42.55% |
| EQT241220C00041000 | 2024-06-25 12:54PM EDT | 41.00 | 2.39 | 2.24 | 2.59 | +0.12 | +5.29% | 9 | 57 | 33.35% |
| EQT241220C00042000 | 2024-06-25 2:12PM EDT | 42.00 | 2.16 | 1.93 | 2.32 | +0.08 | +3.85% | 10 | 392 | 33.94% |
| EQT241220C00043000 | 2024-06-25 12:54PM EDT | 43.00 | 1.71 | 1.60 | 2.04 | 0.00 | - | 8 | 168 | 34.13% |
| EQT241220C00044000 | 2024-06-25 3:37PM EDT | 44.00 | 1.39 | 1.13 | 1.64 | +0.03 | +2.21% | 13 | 59 | 32.74% |
| EQT241220C00045000 | 2024-06-25 11:11AM EDT | 45.00 | 1.30 | 1.06 | 1.83 | +0.02 | +1.56% | 10 | 763 | 37.20% |
| EQT241220C00046000 | 2024-06-21 3:40PM EDT | 46.00 | 0.69 | 1.04 | 1.15 | 0.00 | - | 12 | 112 | 32.06% |
| EQT241220C00047000 | 2024-06-21 11:26AM EDT | 47.00 | 0.82 | 0.86 | 0.97 | 0.00 | - | 3 | 17 | 31.93% |
| EQT241220C00048000 | 2024-06-25 10:56AM EDT | 48.00 | 0.75 | 0.53 | 1.32 | +0.05 | +7.14% | 6 | 28 | 38.18% |
| EQT241220C00050000 | 2024-06-24 2:59PM EDT | 50.00 | 0.50 | 0.48 | 0.58 | 0.00 | - | 28 | 115 | 31.84% |
| EQT241220C00055000 | 2024-05-23 2:15PM EDT | 55.00 | 0.47 | 0.12 | 0.37 | 0.00 | - | - | 50 | 35.11% |
| EQT241220C00060000 | 2024-05-16 3:44PM EDT | 60.00 | 0.30 | 0.00 | 0.29 | 0.00 | - | - | 10 | 39.11% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EQT241220P00025000 | 2024-04-25 3:24PM EDT | 25.00 | 0.25 | 0.00 | 1.67 | 0.00 | - | - | 1 | 56.54% |
| EQT241220P00028000 | 2024-06-24 2:15PM EDT | 28.00 | 0.33 | 0.29 | 0.34 | 0.00 | - | 4 | 35 | 34.57% |
| EQT241220P00029000 | 2024-06-21 3:46PM EDT | 29.00 | 0.57 | 0.38 | 0.44 | 0.00 | - | 21 | 22 | 33.89% |
| EQT241220P00030000 | 2024-06-13 10:45AM EDT | 30.00 | 0.46 | 0.49 | 0.56 | 0.00 | - | 10 | 20 | 33.23% |
| EQT241220P00031000 | 2024-05-30 12:48PM EDT | 31.00 | 0.54 | 0.62 | 0.72 | 0.00 | - | 2 | 2 | 32.81% |
| EQT241220P00032000 | 2024-06-20 12:40PM EDT | 32.00 | 1.02 | 0.78 | 0.89 | 0.00 | - | 10 | 35 | 32.06% |
| EQT241220P00033000 | 2024-06-03 11:19AM EDT | 33.00 | 0.89 | 0.96 | 1.08 | 0.00 | - | 18 | 18 | 31.18% |
| EQT241220P00034000 | 2024-06-21 2:10PM EDT | 34.00 | 1.64 | 1.21 | 1.61 | 0.00 | - | 2 | 11 | 33.91% |
| EQT241220P00035000 | 2024-06-25 1:11PM EDT | 35.00 | 1.65 | 1.48 | 1.68 | +0.06 | +3.77% | 10 | 16 | 30.74% |
| EQT241220P00036000 | 2024-06-03 11:21AM EDT | 36.00 | 1.56 | 1.79 | 1.96 | 0.00 | - | 27 | 199 | 29.61% |
| EQT241220P00037000 | 2024-06-25 1:17PM EDT | 37.00 | 2.39 | 2.15 | 2.35 | +0.03 | +1.27% | 4 | 42 | 29.16% |
| EQT241220P00038000 | 2024-06-25 1:15PM EDT | 38.00 | 2.84 | 2.45 | 2.74 | -0.39 | -12.07% | 3 | 94 | 28.25% |
| EQT241220P00039000 | 2024-06-25 1:12PM EDT | 39.00 | 3.30 | 3.05 | 3.20 | -0.17 | -4.90% | 4 | 94 | 27.54% |
| EQT241220P00040000 | 2024-06-21 2:51PM EDT | 40.00 | 4.45 | 3.50 | 3.75 | 0.00 | - | 5 | 72 | 27.19% |
| EQT241220P00041000 | 2024-06-14 3:48PM EDT | 41.00 | 3.90 | 3.70 | 4.35 | 0.00 | - | 1 | 289 | 26.82% |
| EQT241220P00042000 | 2024-06-25 10:03AM EDT | 42.00 | 5.05 | 4.80 | 5.00 | -0.25 | -4.72% | 55 | 67 | 26.45% |
| EQT241220P00043000 | 2024-06-24 12:25PM EDT | 43.00 | 5.85 | 4.55 | 7.25 | 0.00 | - | 33 | 97 | 41.50% |
| EQT241220P00044000 | 2024-06-24 12:03PM EDT | 44.00 | 6.75 | 6.20 | 6.40 | 0.00 | - | 2 | 183 | 25.27% |
| EQT241220P00045000 | 2024-06-25 11:52AM EDT | 45.00 | 7.25 | 6.10 | 7.95 | -0.15 | -2.03% | 2 | 63 | 33.74% |
| EQT241220P00046000 | 2024-06-24 1:02PM EDT | 46.00 | 8.25 | 6.90 | 8.85 | 0.00 | - | 46 | 68 | 34.94% |
| EQT241220P00048000 | 2024-05-16 10:36AM EDT | 48.00 | 7.10 | 6.95 | 10.15 | 0.00 | - | - | 63 | 30.25% |
| EQT241220P00050000 | 2024-06-18 1:25PM EDT | 50.00 | 11.55 | 9.70 | 13.25 | 0.00 | - | - | 0 | 47.68% |
