Italia markets closed
FTSE MIB
32.668,22 -941,63 (-2,80%) Dow Jones
38.497,21 -149,89 (-0,39%) Nasdaq
17.602,54 -65,02 (-0,37%) Nikkei 225
38.814,56 +94,09 (+0,24%) Petrolio
78,37 -0,25 (-0,32%) Bitcoin EUR
62.254,04 +70,57 (+0,11%)
Cheniere Energy, Inc. (LNG)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 11:49AM EDT. Mercato aperto.
Opzioni d'acquistoper15 novembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LNG241115C00085000 | 2024-02-21 2:50PM EDT | 85.00 | 82.31 | 74.80 | 79.10 | 0.00 | - | - | 5 | 92.47% |
| LNG241115C00100000 | 2024-05-01 12:33PM EDT | 100.00 | 59.85 | 57.80 | 61.10 | 0.00 | - | - | 2 | 59.77% |
| LNG241115C00115000 | 2024-03-21 11:54AM EDT | 115.00 | 49.72 | 48.20 | 52.90 | 0.00 | - | - | 2 | 70.37% |
| LNG241115C00125000 | 2024-03-11 9:44AM EDT | 125.00 | 36.40 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| LNG241115C00130000 | 2024-06-10 11:18AM EDT | 130.00 | 32.32 | 29.50 | 30.30 | 0.00 | - | 19 | 46 | 35.11% |
| LNG241115C00135000 | 2024-03-04 10:40AM EDT | 135.00 | 27.90 | 28.30 | 31.40 | 0.00 | - | 3 | 6 | 49.79% |
| LNG241115C00140000 | 2024-05-03 12:11PM EDT | 140.00 | 23.20 | 23.00 | 25.40 | 0.00 | - | 7 | 38 | 41.24% |
| LNG241115C00145000 | 2024-05-17 12:30PM EDT | 145.00 | 21.70 | 17.50 | 17.90 | 0.00 | - | 1 | 20 | 28.77% |
| LNG241115C00150000 | 2024-06-10 1:02PM EDT | 150.00 | 16.30 | 14.00 | 15.60 | 0.00 | - | 3 | 58 | 30.42% |
| LNG241115C00155000 | 2024-06-12 1:58PM EDT | 155.00 | 12.90 | 11.00 | 11.50 | 0.00 | - | 30 | 95 | 26.59% |
| LNG241115C00160000 | 2024-06-10 1:37PM EDT | 160.00 | 9.85 | 8.40 | 8.90 | 0.00 | - | 6 | 91 | 25.74% |
| LNG241115C00165000 | 2024-06-13 3:14PM EDT | 165.00 | 7.90 | 6.00 | 6.70 | 0.00 | - | 1 | 122 | 24.96% |
| LNG241115C00170000 | 2024-06-13 2:14PM EDT | 170.00 | 4.85 | 4.70 | 5.00 | -1.05 | -17.80% | 2 | 379 | 24.54% |
| LNG241115C00175000 | 2024-06-04 10:44AM EDT | 175.00 | 3.81 | 3.30 | 3.60 | -1.49 | -28.11% | 1 | 155 | 24.02% |
| LNG241115C00180000 | 2024-06-13 3:59PM EDT | 180.00 | 3.20 | 2.35 | 2.65 | 0.00 | - | 6 | 223 | 24.00% |
| LNG241115C00185000 | 2024-06-14 9:53AM EDT | 185.00 | 1.87 | 1.60 | 1.90 | -0.30 | -13.82% | 3 | 81 | 23.89% |
| LNG241115C00190000 | 2024-06-04 11:23AM EDT | 190.00 | 1.95 | 1.20 | 1.40 | 0.00 | - | 2 | 179 | 24.07% |
| LNG241115C00195000 | 2024-05-28 11:28AM EDT | 195.00 | 1.12 | 0.85 | 1.00 | 0.00 | - | 3 | 619 | 24.11% |
| LNG241115C00200000 | 2024-06-05 2:08PM EDT | 200.00 | 0.97 | 0.60 | 0.75 | 0.00 | - | 3 | 87 | 24.45% |
| LNG241115C00210000 | 2024-06-10 9:52AM EDT | 210.00 | 0.35 | 0.05 | 2.50 | 0.00 | - | 1 | 14 | 37.72% |
| LNG241115C00220000 | 2024-04-30 12:01PM EDT | 220.00 | 0.63 | 0.05 | 0.75 | 0.00 | - | 1 | 4 | 31.38% |
| LNG241115C00230000 | 2024-02-20 2:36PM EDT | 230.00 | 1.10 | 0.50 | 0.65 | 0.00 | - | 2 | 6 | 33.57% |
| LNG241115C00240000 | 2024-01-11 12:16PM EDT | 240.00 | 1.75 | 0.45 | 0.75 | 0.00 | - | 1 | 5 | 37.40% |
| LNG241115C00250000 | 2024-01-19 4:10PM EDT | 250.00 | 0.78 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 40.14% |
Opzioni di venditaper15 novembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LNG241115P00080000 | 2024-05-17 2:09PM EDT | 80.00 | 0.10 | 0.00 | 2.25 | 0.00 | - | 6 | 89 | 64.99% |
| LNG241115P00085000 | 2024-05-15 10:49AM EDT | 85.00 | 0.09 | 0.00 | 1.45 | 0.00 | - | 10 | 38 | 54.74% |
| LNG241115P00090000 | 2024-05-15 10:48AM EDT | 90.00 | 0.15 | 0.00 | 1.50 | 0.00 | - | 1 | 63 | 50.61% |
| LNG241115P00095000 | 2024-04-26 11:20AM EDT | 95.00 | 0.25 | 0.05 | 2.40 | 0.00 | - | 1 | 2 | 51.51% |
| LNG241115P00100000 | 2024-06-10 3:37PM EDT | 100.00 | 0.20 | 0.05 | 2.40 | 0.00 | - | 1 | 7 | 56.02% |
| LNG241115P00110000 | 2024-05-30 2:42PM EDT | 110.00 | 0.50 | 0.05 | 2.55 | 0.00 | - | 5 | 15 | 47.44% |
| LNG241115P00115000 | 2024-05-02 2:18PM EDT | 115.00 | 0.81 | 0.25 | 0.90 | 0.00 | - | 1 | 9 | 32.32% |
| LNG241115P00120000 | 2024-05-20 3:21PM EDT | 120.00 | 0.70 | 0.65 | 0.80 | 0.00 | - | 3 | 16 | 27.92% |
| LNG241115P00125000 | 2024-06-12 3:00PM EDT | 125.00 | 0.87 | 0.95 | 1.10 | 0.00 | - | 2 | 10 | 26.53% |
| LNG241115P00130000 | 2024-05-01 12:40PM EDT | 130.00 | 2.45 | 1.35 | 1.50 | 0.00 | - | 39 | 44 | 25.12% |
| LNG241115P00135000 | 2024-06-11 9:54AM EDT | 135.00 | 1.80 | 1.95 | 2.20 | 0.00 | - | 1 | 94 | 24.40% |
| LNG241115P00140000 | 2024-05-31 9:38AM EDT | 140.00 | 3.30 | 2.75 | 3.10 | 0.00 | - | 1 | 119 | 23.52% |
| LNG241115P00145000 | 2024-06-13 3:08PM EDT | 145.00 | 3.30 | 3.90 | 4.20 | 0.00 | - | 12 | 70 | 22.39% |
| LNG241115P00150000 | 2024-06-13 3:13PM EDT | 150.00 | 4.60 | 5.40 | 5.70 | 0.00 | - | 6 | 149 | 21.47% |
| LNG241115P00155000 | 2024-06-13 3:57PM EDT | 155.00 | 6.32 | 7.30 | 7.60 | 0.00 | - | 31 | 272 | 20.55% |
| LNG241115P00160000 | 2024-06-13 3:08PM EDT | 160.00 | 8.30 | 9.70 | 10.00 | 0.00 | - | 4 | 304 | 19.73% |
| LNG241115P00165000 | 2024-06-07 10:59AM EDT | 165.00 | 9.60 | 12.50 | 12.90 | 0.00 | - | 1 | 43 | 18.95% |
| LNG241115P00170000 | 2024-06-13 3:52PM EDT | 170.00 | 14.20 | 15.00 | 16.90 | 0.00 | - | 50 | 160 | 19.97% |
| LNG241115P00175000 | 2024-06-05 3:49PM EDT | 175.00 | 17.60 | 19.80 | 20.80 | 0.00 | - | 2 | 2 | 19.77% |
| LNG241115P00180000 | 2024-01-03 3:02PM EDT | 180.00 | 19.70 | 22.60 | 24.90 | 0.00 | - | - | 14 | 19.12% |
| LNG241115P00185000 | 2024-02-20 1:25PM EDT | 185.00 | 26.40 | 25.40 | 28.60 | 0.00 | - | - | 1 | 11.67% |
| LNG241115P00195000 | 2024-01-05 3:07PM EDT | 195.00 | 29.80 | 34.00 | 36.30 | 0.00 | - | 2 | 2 | 0.00% |
| LNG241115P00200000 | 2024-01-03 1:39PM EDT | 200.00 | 32.60 | 38.40 | 40.10 | 0.00 | - | - | 2 | 0.00% |
| LNG241115P00210000 | 2024-01-04 1:40PM EDT | 210.00 | 40.20 | 46.80 | 50.40 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.