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
59 182,44 -190,66 (-0,32 %)
EQT Corporation (EQT)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:38.00
Options d’achatpour10 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| EQT240510C00038000 | 2024-05-03 1:18PM EDT | 2024-05-10 | 2.31 | 1.63 | 4.40 | +0.62 | +36.69% | 3 | 70 | 81.74% |
| EQT240517C00038000 | 2024-05-03 2:49PM EDT | 2024-05-17 | 2.14 | 2.15 | 2.48 | +0.39 | +22.29% | 3 | 1,145 | 31.84% |
| EQT240524C00038000 | 2024-05-03 1:58PM EDT | 2024-05-24 | 2.34 | 2.45 | 2.64 | +0.80 | +51.95% | 2 | 49 | 32.03% |
| EQT240531C00038000 | 2024-05-01 3:31PM EDT | 2024-05-31 | 1.57 | 1.99 | 3.45 | 0.00 | - | 1 | 13 | 50.10% |
| EQT240607C00038000 | 2024-04-25 10:45AM EDT | 2024-06-07 | 2.54 | 1.91 | 4.00 | 0.00 | - | - | 5 | 57.08% |
| EQT240621C00038000 | 2024-05-03 3:30PM EDT | 2024-06-21 | 3.03 | 2.80 | 3.15 | +0.40 | +15.21% | 11 | 715 | 31.64% |
| EQT240719C00038000 | 2024-05-03 3:30PM EDT | 2024-07-19 | 3.51 | 2.50 | 3.60 | +0.31 | +9.69% | 4 | 620 | 32.15% |
| EQT240920C00038000 | 2024-05-01 3:21PM EDT | 2024-09-20 | 3.47 | 4.30 | 4.55 | 0.00 | - | 2 | 428 | 34.23% |
| EQT241220C00038000 | 2024-05-03 9:57AM EDT | 2024-12-20 | 5.58 | 5.50 | 5.70 | +0.33 | +6.29% | 6 | 159 | 36.22% |
| EQT250117C00038000 | 2024-05-03 10:51AM EDT | 2025-01-17 | 5.80 | 5.05 | 6.05 | +0.84 | +16.94% | 4 | 989 | 36.95% |
| EQT260116C00038000 | 2024-05-02 3:45PM EDT | 2026-01-16 | 8.50 | 8.45 | 9.25 | 0.00 | - | 1 | 296 | 40.02% |
Options de ventepour10 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| EQT240510P00038000 | 2024-05-03 9:50AM EDT | 2024-05-10 | 0.08 | 0.04 | 0.11 | -0.10 | -55.56% | 5 | 61 | 38.09% |
| EQT240517P00038000 | 2024-05-02 3:00PM EDT | 2024-05-17 | 0.36 | 0.15 | 0.18 | 0.00 | - | 14 | 3,395 | 30.27% |
| EQT240524P00038000 | 2024-05-01 10:41AM EDT | 2024-05-24 | 0.87 | 0.26 | 0.31 | 0.00 | - | 2 | 32 | 29.79% |
| EQT240531P00038000 | 2024-05-03 11:09AM EDT | 2024-05-31 | 0.50 | 0.35 | 0.40 | -0.10 | -16.67% | 100 | 3,308 | 28.52% |
| EQT240607P00038000 | 2024-04-29 12:47PM EDT | 2024-06-07 | 0.58 | 0.45 | 0.54 | 0.00 | - | 1 | 3 | 29.20% |
| EQT240621P00038000 | 2024-05-03 10:24AM EDT | 2024-06-21 | 0.82 | 0.66 | 0.81 | -0.31 | -27.43% | 3 | 662 | 30.23% |
| EQT240719P00038000 | 2024-05-03 3:34PM EDT | 2024-07-19 | 1.05 | 0.98 | 1.16 | -0.42 | -28.57% | 2,302 | 967 | 29.54% |
| EQT240920P00038000 | 2024-05-03 10:28AM EDT | 2024-09-20 | 1.89 | 1.71 | 1.77 | -0.40 | -17.47% | 4 | 1,148 | 28.66% |
| EQT241220P00038000 | 2024-05-01 3:50PM EDT | 2024-12-20 | 3.20 | 2.48 | 2.59 | +3.20 | - | - | 10 | 29.22% |
| EQT250117P00038000 | 2024-04-29 2:32PM EDT | 2025-01-17 | 2.61 | 2.63 | 2.87 | 0.00 | - | 11 | 1,445 | 29.81% |
| EQT260116P00038000 | 2024-05-01 9:30AM EDT | 2026-01-16 | 4.86 | 2.89 | 5.20 | 0.00 | - | 1 | 39 | 30.99% |
