Italia markets closed
FTSE MIB
32.665,21 -944,64 (-2,81%) Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,32 (+0,12%) Nikkei 225
38.814,56 +94,09 (+0,24%) Petrolio
78,49 -0,13 (-0,17%) Bitcoin EUR
61.744,78 -475,97 (-0,76%)
Cheniere Energy, Inc. (LNG)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LNG241220C00100000 | 2024-05-08 11:43AM EDT | 100.00 | 60.06 | 60.60 | 64.50 | 0.00 | - | - | 3 | 71.08% |
| LNG241220C00130000 | 2024-05-14 10:34AM EDT | 130.00 | 32.70 | 32.90 | 33.80 | 0.00 | - | 1 | 1 | 44.09% |
| LNG241220C00135000 | 2024-05-29 10:01AM EDT | 135.00 | 26.10 | 25.70 | 26.80 | 0.00 | - | 1 | 2 | 33.52% |
| LNG241220C00145000 | 2024-05-31 2:54PM EDT | 145.00 | 20.15 | 18.50 | 19.00 | 0.00 | - | 1 | 1 | 29.77% |
| LNG241220C00150000 | 2024-06-14 2:30PM EDT | 150.00 | 15.40 | 15.10 | 15.70 | -2.40 | -13.48% | 3 | 11 | 28.61% |
| LNG241220C00155000 | 2024-06-05 10:10AM EDT | 155.00 | 16.90 | 12.30 | 12.70 | 0.00 | - | 1 | 18 | 27.50% |
| LNG241220C00160000 | 2024-06-03 2:38PM EDT | 160.00 | 12.70 | 9.70 | 10.10 | 0.00 | - | 6 | 6 | 26.61% |
| LNG241220C00165000 | 2024-06-11 11:59AM EDT | 165.00 | 9.10 | 7.50 | 7.90 | 0.00 | - | 30 | 44 | 25.89% |
| LNG241220C00170000 | 2024-06-04 11:03AM EDT | 170.00 | 8.45 | 5.70 | 6.10 | 0.00 | - | 3 | 2,295 | 25.37% |
| LNG241220C00175000 | 2024-06-04 12:24PM EDT | 175.00 | 6.20 | 4.30 | 4.60 | 0.00 | - | 32 | 58 | 24.84% |
| LNG241220C00180000 | 2024-06-10 3:26PM EDT | 180.00 | 4.05 | 3.10 | 3.50 | 0.00 | - | 10 | 48 | 24.66% |
| LNG241220C00185000 | 2024-06-13 12:58PM EDT | 185.00 | 3.00 | 2.35 | 2.60 | 0.00 | - | 1 | 4,779 | 24.41% |
| LNG241220C00190000 | 2024-05-28 11:08AM EDT | 190.00 | 2.31 | 1.70 | 2.00 | 0.00 | - | 2 | 40 | 24.56% |
| LNG241220C00195000 | 2024-05-22 1:25PM EDT | 195.00 | 2.10 | 1.20 | 1.65 | 0.00 | - | 1 | 110 | 25.21% |
| LNG241220C00200000 | 2024-06-04 2:37PM EDT | 200.00 | 1.70 | 0.85 | 1.20 | 0.00 | - | 2 | 12 | 25.00% |
| LNG241220C00210000 | 2024-05-02 9:46AM EDT | 210.00 | 1.55 | 0.65 | 0.80 | 0.00 | - | - | 10 | 26.01% |
| LNG241220C00220000 | 2024-04-30 12:03PM EDT | 220.00 | 1.10 | 0.00 | 0.80 | 0.00 | - | - | 2 | 29.05% |
Opzioni di venditaper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LNG241220P00080000 | 2024-06-12 11:37AM EDT | 80.00 | 0.16 | 0.00 | 2.30 | 0.00 | - | 10 | 28 | 58.89% |
| LNG241220P00085000 | 2024-05-23 11:00AM EDT | 85.00 | 0.15 | 0.00 | 2.30 | 0.00 | - | 10 | 40 | 54.27% |
| LNG241220P00090000 | 2024-05-23 10:58AM EDT | 90.00 | 0.18 | 0.00 | 2.35 | 0.00 | - | 10 | 21 | 50.13% |
| LNG241220P00095000 | 2024-06-10 3:33PM EDT | 95.00 | 0.20 | 0.00 | 2.40 | 0.00 | - | - | 1 | 55.02% |
| LNG241220P00110000 | 2024-04-22 9:39AM EDT | 110.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| LNG241220P00115000 | 2024-06-04 12:40PM EDT | 115.00 | 0.45 | 0.00 | 2.75 | 0.00 | - | 10 | 0 | 39.50% |
| LNG241220P00120000 | 2024-05-22 3:41PM EDT | 120.00 | 1.02 | 0.90 | 1.15 | 0.00 | - | 1 | 3 | 27.37% |
| LNG241220P00125000 | 2024-06-05 9:42AM EDT | 125.00 | 1.10 | 1.25 | 1.55 | 0.00 | - | 1 | 5 | 26.15% |
| LNG241220P00130000 | 2024-06-04 10:33AM EDT | 130.00 | 1.70 | 1.75 | 2.10 | 0.00 | - | 10 | 11 | 25.04% |
| LNG241220P00135000 | 2024-06-06 10:17AM EDT | 135.00 | 2.25 | 2.50 | 3.50 | 0.00 | - | 1 | 19 | 26.21% |
| LNG241220P00140000 | 2024-05-21 2:48PM EDT | 140.00 | 3.40 | 3.50 | 3.80 | 0.00 | - | 1 | 22 | 23.02% |
| LNG241220P00145000 | 2024-06-10 11:37AM EDT | 145.00 | 4.30 | 4.70 | 5.00 | 0.00 | - | 22 | 66 | 21.95% |
| LNG241220P00150000 | 2024-06-04 1:43PM EDT | 150.00 | 5.40 | 6.30 | 6.60 | 0.00 | - | 20 | 58 | 21.09% |
| LNG241220P00155000 | 2024-05-28 9:34AM EDT | 155.00 | 8.00 | 8.20 | 8.60 | 0.00 | - | 2 | 2 | 20.27% |
| LNG241220P00160000 | 2024-06-07 10:40AM EDT | 160.00 | 8.50 | 10.70 | 11.10 | 0.00 | - | 6 | 6 | 19.63% |
| LNG241220P00165000 | 2024-06-05 11:41AM EDT | 165.00 | 11.30 | 12.60 | 14.10 | 0.00 | - | 30 | 147 | 19.14% |
| LNG241220P00170000 | 2024-05-20 12:31PM EDT | 170.00 | 14.90 | 15.80 | 17.50 | 0.00 | - | - | 5 | 18.58% |
| LNG241220P00175000 | 2024-06-13 3:43PM EDT | 175.00 | 18.20 | 19.20 | 22.00 | 0.00 | - | 1 | 2 | 20.16% |
© 2024 Yahoo. Tutti i diritti riservati.