La bourse ferme dans 1 h 59 min
CAC 40
7 575,47 -86,83 (-1,13 %) Euro Stoxx 50
4 897,80 -38,17 (-0,77 %) Dow Jones
39 014,60 -97,56 (-0,25 %) EUR/USD
1,0673 -0,0042 (-0,39 %) Gold future
2 314,20 -16,60 (-0,71 %) Bitcoin EUR
57 661,04 +295,52 (+0,52 %)
EQT Corporation (EQT)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 09:30AM EDT. Marché ouvert.
Options d’achatpour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| EQT260116C00020000 | 2024-06-18 1:05PM EDT | 20.00 | 19.40 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 0.00% |
| EQT260116C00023000 | 2024-05-01 3:53PM EDT | 23.00 | 17.75 | 17.50 | 22.50 | 0.00 | - | 1 | 39 | 71.56% |
| EQT260116C00025000 | 2024-06-25 9:50AM EDT | 25.00 | 15.25 | 0.00 | 0.00 | -2.75 | -15.28% | 1 | 214 | 0.00% |
| EQT260116C00028000 | 2024-04-24 11:14AM EDT | 28.00 | 14.23 | 13.65 | 15.55 | 0.00 | - | 1 | 22 | 50.95% |
| EQT260116C00030000 | 2024-06-20 1:53PM EDT | 30.00 | 11.77 | 0.00 | 0.00 | 0.00 | - | 4 | 108 | 0.00% |
| EQT260116C00033000 | 2024-06-24 11:10AM EDT | 33.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 3 | 166 | 0.00% |
| EQT260116C00035000 | 2024-06-20 3:26PM EDT | 35.00 | 8.64 | 0.00 | 0.00 | 0.00 | - | 5 | 398 | 0.00% |
| EQT260116C00038000 | 2024-06-25 1:00PM EDT | 38.00 | 7.40 | 0.00 | 0.00 | +0.25 | +3.50% | 10 | 315 | 0.00% |
| EQT260116C00040000 | 2024-06-24 11:26AM EDT | 40.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 56 | 1,491 | 0.78% |
| EQT260116C00042000 | 2024-06-24 12:56PM EDT | 42.00 | 5.57 | 0.00 | 0.00 | 0.00 | - | 2 | 229 | 1.56% |
| EQT260116C00045000 | 2024-06-25 3:04PM EDT | 45.00 | 4.65 | 0.00 | 0.00 | +0.65 | +16.25% | 1 | 1,480 | 3.13% |
| EQT260116C00047000 | 2024-06-20 12:43PM EDT | 47.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 234 | 3.13% |
| EQT260116C00050000 | 2024-06-25 9:35AM EDT | 50.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 5 | 1,362 | 6.25% |
| EQT260116C00055000 | 2024-06-17 3:09PM EDT | 55.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 50 | 203 | 6.25% |
| EQT260116C00060000 | 2024-06-18 9:56AM EDT | 60.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 1 | 1,197 | 6.25% |
| EQT260116C00065000 | 2024-06-25 2:12PM EDT | 65.00 | 1.08 | 0.00 | 0.00 | +0.05 | +4.85% | 1 | 126 | 12.50% |
Options de ventepour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| EQT260116P00020000 | 2024-06-20 3:58PM EDT | 20.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 198 | 12.50% |
| EQT260116P00023000 | 2024-06-12 3:28PM EDT | 23.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 2 | 57 | 12.50% |
| EQT260116P00025000 | 2024-06-21 9:30AM EDT | 25.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 54 | 1,541 | 6.25% |
| EQT260116P00028000 | 2024-06-21 9:30AM EDT | 28.00 | 1.96 | 0.00 | 0.00 | 0.00 | - | 34 | 51 | 6.25% |
| EQT260116P00030000 | 2024-06-17 3:00PM EDT | 30.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 17 | 1,368 | 6.25% |
| EQT260116P00033000 | 2024-06-17 11:30AM EDT | 33.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 3.13% |
| EQT260116P00035000 | 2024-06-20 9:30AM EDT | 35.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 1 | 190 | 1.56% |
| EQT260116P00038000 | 2024-06-25 2:27PM EDT | 38.00 | 5.20 | 0.00 | 0.00 | +0.65 | +14.29% | 66 | 114 | 0.39% |
| EQT260116P00040000 | 2024-06-25 2:30PM EDT | 40.00 | 6.20 | 0.00 | 0.00 | +0.63 | +11.31% | 79 | 133 | 0.00% |
| EQT260116P00042000 | 2024-05-29 1:08PM EDT | 42.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 0.00% |
| EQT260116P00045000 | 2024-06-17 3:52PM EDT | 45.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 101 | 0.00% |
| EQT260116P00047000 | 2024-02-06 11:23AM EDT | 47.00 | 14.22 | 11.40 | 12.45 | 0.00 | - | - | 4 | 35.61% |
| EQT260116P00050000 | 2024-04-11 10:33AM EDT | 50.00 | 13.95 | 11.90 | 12.55 | 0.00 | - | - | 1 | 22.19% |
| EQT260116P00055000 | 2024-05-20 11:30AM EDT | 55.00 | 13.83 | 15.90 | 17.45 | 0.00 | - | 1 | 54 | 26.05% |
| EQT260116P00060000 | 2023-12-13 2:03PM EDT | 60.00 | 23.63 | 22.50 | 23.00 | 0.00 | - | 25 | 101 | 34.27% |
| EQT260116P00065000 | 2023-11-17 11:28AM EDT | 65.00 | 25.05 | 25.70 | 27.40 | 0.00 | - | 1 | 7 | 32.96% |
