Italia markets open in 7 hours 57 minutes
Dow Jones
38.225,66 +322,37 (+0,85%) Nasdaq
15.840,96 +235,48 (+1,51%) Nikkei 225
38.236,07 -37,98 (-0,10%) EUR/USD
1,0733 +0,0006 (+0,05%) Bitcoin EUR
55.339,05 +1.493,67 (+2,77%) CMC Crypto 200
1.278,54 +7,79 (+0,61%)
Cheniere Energy, Inc. (LNG)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LNG240503C00140000 | 2024-04-23 3:33PM EDT | 140.00 | 18.60 | 18.60 | 22.10 | 0.00 | - | 1 | 0 | 176.32% |
| LNG240503C00145000 | 2024-04-26 11:02AM EDT | 145.00 | 13.31 | 14.90 | 17.30 | 0.00 | - | 1 | 1 | 102.25% |
| LNG240503C00147000 | 2024-04-24 11:16AM EDT | 147.00 | 10.00 | 11.70 | 15.40 | 0.00 | - | 3 | 4 | 141.21% |
| LNG240503C00148000 | 2024-05-02 9:59AM EDT | 148.00 | 11.67 | 10.80 | 14.20 | +2.07 | +21.56% | 2 | 4 | 128.17% |
| LNG240503C00150000 | 2024-05-02 1:19PM EDT | 150.00 | 11.08 | 10.10 | 11.70 | +0.75 | +7.26% | 1 | 5 | 65.63% |
| LNG240503C00152500 | 2024-05-02 3:52PM EDT | 152.50 | 8.35 | 8.00 | 9.00 | +0.55 | +7.05% | 6 | 7 | 58.01% |
| LNG240503C00155000 | 2024-05-02 3:24PM EDT | 155.00 | 6.48 | 6.40 | 6.90 | +2.43 | +60.00% | 6 | 116 | 65.28% |
| LNG240503C00157500 | 2024-05-02 3:30PM EDT | 157.50 | 4.90 | 4.70 | 5.00 | +2.15 | +78.18% | 28 | 36 | 64.55% |
| LNG240503C00160000 | 2024-05-02 3:58PM EDT | 160.00 | 3.40 | 3.30 | 3.50 | +1.88 | +123.68% | 240 | 410 | 64.94% |
| LNG240503C00162500 | 2024-05-02 3:58PM EDT | 162.50 | 2.28 | 2.15 | 2.30 | +1.23 | +117.14% | 158 | 259 | 64.36% |
| LNG240503C00165000 | 2024-05-02 3:57PM EDT | 165.00 | 1.50 | 1.30 | 1.55 | +1.00 | +200.00% | 158 | 466 | 65.28% |
| LNG240503C00167500 | 2024-05-02 3:54PM EDT | 167.50 | 0.75 | 0.70 | 0.95 | +0.45 | +150.00% | 28 | 59 | 64.65% |
| LNG240503C00170000 | 2024-05-02 3:59PM EDT | 170.00 | 0.46 | 0.40 | 0.60 | +0.31 | +206.67% | 295 | 248 | 66.41% |
| LNG240503C00172500 | 2024-05-02 3:59PM EDT | 172.50 | 0.27 | 0.15 | 0.40 | +0.10 | +58.82% | 92 | 29 | 66.80% |
| LNG240503C00175000 | 2024-05-02 3:57PM EDT | 175.00 | 0.20 | 0.10 | 0.20 | +0.15 | +300.00% | 25 | 33 | 67.77% |
| LNG240503C00177500 | 2024-04-22 1:10PM EDT | 177.50 | 0.12 | 0.00 | 1.30 | 0.00 | - | - | 1 | 106.54% |
| LNG240503C00180000 | 2024-05-02 12:44PM EDT | 180.00 | 0.06 | 0.00 | 1.30 | +0.01 | +20.00% | 11 | 14 | 116.99% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LNG240503P00130000 | 2024-04-09 11:16AM EDT | 130.00 | 0.10 | 0.00 | 1.30 | 0.00 | - | - | 1 | 194.34% |
| LNG240503P00135000 | 2024-04-04 11:40AM EDT | 135.00 | 0.12 | 0.00 | 1.30 | 0.00 | - | 1 | 1 | 166.50% |
| LNG240503P00139000 | 2024-04-24 11:10AM EDT | 139.00 | 0.15 | 0.00 | 1.30 | 0.00 | - | - | 45 | 144.53% |
| LNG240503P00140000 | 2024-04-29 11:30AM EDT | 140.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 21 | 19 | 78.13% |
| LNG240503P00144000 | 2024-05-01 3:34PM EDT | 144.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | 2 | 7 | 118.26% |
| LNG240503P00145000 | 2024-05-02 2:38PM EDT | 145.00 | 0.08 | 0.00 | 0.25 | -0.02 | -20.00% | 10 | 30 | 76.95% |
| LNG240503P00146000 | 2024-04-29 10:30AM EDT | 146.00 | 0.10 | 0.00 | 1.40 | 0.00 | - | 2 | 5 | 108.30% |
| LNG240503P00147000 | 2024-05-02 11:48AM EDT | 147.00 | 0.11 | 0.00 | 0.20 | -0.14 | -56.00% | 1 | 2,781 | 65.63% |
| LNG240503P00148000 | 2024-05-02 2:35PM EDT | 148.00 | 0.25 | 0.10 | 0.25 | -0.10 | -28.57% | 7 | 12 | 68.46% |
| LNG240503P00149000 | 2024-05-02 3:45PM EDT | 149.00 | 0.20 | 0.15 | 0.30 | -0.50 | -71.43% | 84 | 20 | 67.58% |
| LNG240503P00150000 | 2024-05-02 3:58PM EDT | 150.00 | 0.31 | 0.20 | 0.35 | -0.21 | -40.38% | 73 | 122 | 65.82% |
| LNG240503P00152500 | 2024-05-02 3:44PM EDT | 152.50 | 0.55 | 0.50 | 0.55 | -0.37 | -40.22% | 33 | 93 | 64.50% |
| LNG240503P00155000 | 2024-05-02 3:58PM EDT | 155.00 | 1.00 | 0.90 | 1.15 | -0.75 | -42.86% | 103 | 80 | 65.43% |
| LNG240503P00157500 | 2024-05-02 3:58PM EDT | 157.50 | 1.70 | 1.65 | 1.75 | -1.15 | -40.35% | 95 | 179 | 64.06% |
| LNG240503P00160000 | 2024-05-02 3:59PM EDT | 160.00 | 2.70 | 2.60 | 2.90 | -1.80 | -40.00% | 2,540 | 2,966 | 64.53% |
| LNG240503P00162500 | 2024-05-02 3:31PM EDT | 162.50 | 4.10 | 3.90 | 4.30 | +1.00 | +32.26% | 62 | 116 | 64.45% |
| LNG240503P00165000 | 2024-05-02 3:22PM EDT | 165.00 | 6.03 | 5.50 | 6.00 | -0.66 | -9.87% | 5 | 57 | 64.16% |
© 2024 Yahoo. Tutti i diritti riservati.