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
61.846,74 -417,94 (-0,67%)
Cheniere Energy, Inc. (LNG)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LNG240621C00090000 | 2023-05-02 10:11AM EDT | 90.00 | 63.30 | 58.30 | 59.30 | 0.00 | - | 1 | 0 | 0.00% |
| LNG240621C00100000 | 2024-04-17 9:38AM EDT | 100.00 | 55.64 | 58.80 | 62.90 | 0.00 | - | 5 | 5 | 330.76% |
| LNG240621C00105000 | 2023-07-31 12:03PM EDT | 105.00 | 61.90 | 63.70 | 66.80 | 0.00 | - | 1 | 2 | 485.64% |
| LNG240621C00115000 | 2024-02-05 10:38AM EDT | 115.00 | 46.87 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| LNG240621C00125000 | 2024-03-13 2:32PM EDT | 125.00 | 34.77 | 31.30 | 34.70 | 0.00 | - | 1 | 20 | 149.71% |
| LNG240621C00130000 | 2024-05-06 3:03PM EDT | 130.00 | 27.28 | 28.60 | 31.90 | 0.00 | - | 3 | 3 | 172.56% |
| LNG240621C00135000 | 2024-04-29 2:06PM EDT | 135.00 | 26.90 | 18.30 | 20.60 | 0.00 | - | 1 | 6 | 0.00% |
| LNG240621C00140000 | 2024-06-10 11:18AM EDT | 140.00 | 19.04 | 14.80 | 17.80 | 0.00 | - | 19 | 42 | 55.57% |
| LNG240621C00145000 | 2024-05-30 10:24AM EDT | 145.00 | 10.77 | 10.60 | 12.90 | 0.00 | - | 7 | 122 | 51.51% |
| LNG240621C00149000 | 2024-06-14 2:55PM EDT | 149.00 | 6.90 | 6.80 | 7.40 | -4.60 | -40.00% | 3 | 1 | 31.54% |
| LNG240621C00150000 | 2024-06-14 2:55PM EDT | 150.00 | 6.05 | 6.00 | 6.50 | -2.95 | -32.78% | 4 | 488 | 30.20% |
| LNG240621C00152500 | 2024-06-14 3:58PM EDT | 152.50 | 4.02 | 3.90 | 5.20 | -2.88 | -41.74% | 89 | 5 | 37.96% |
| LNG240621C00155000 | 2024-06-14 3:15PM EDT | 155.00 | 1.87 | 2.10 | 2.30 | -3.13 | -62.60% | 16 | 359 | 21.27% |
| LNG240621C00157500 | 2024-06-14 3:58PM EDT | 157.50 | 0.92 | 0.90 | 1.05 | -1.68 | -64.62% | 98 | 69 | 20.12% |
| LNG240621C00160000 | 2024-06-14 3:15PM EDT | 160.00 | 0.35 | 0.30 | 0.45 | -1.25 | -78.12% | 54 | 815 | 20.75% |
| LNG240621C00162500 | 2024-06-14 1:14PM EDT | 162.50 | 0.20 | 0.10 | 0.20 | -0.50 | -71.43% | 4 | 634 | 22.22% |
| LNG240621C00165000 | 2024-06-14 2:42PM EDT | 165.00 | 0.12 | 0.10 | 0.15 | -0.17 | -58.62% | 8 | 2,375 | 26.37% |
| LNG240621C00167500 | 2024-06-14 10:06AM EDT | 167.50 | 0.16 | 0.05 | 0.15 | +0.01 | +6.67% | 2 | 52 | 31.64% |
| LNG240621C00170000 | 2024-06-13 12:50PM EDT | 170.00 | 0.10 | 0.05 | 0.10 | -0.01 | -9.09% | 6 | 1,964 | 34.08% |
| LNG240621C00172500 | 2024-06-14 3:09PM EDT | 172.50 | 0.07 | 0.05 | 0.10 | -0.03 | -30.00% | 2 | 125 | 38.67% |
| LNG240621C00175000 | 2024-06-14 12:40PM EDT | 175.00 | 0.12 | 0.05 | 0.25 | +0.02 | +20.00% | 3 | 731 | 51.07% |
| LNG240621C00177500 | 2024-05-21 9:32AM EDT | 177.50 | 0.20 | 0.05 | 0.30 | 0.00 | - | - | 1 | 52.34% |
| LNG240621C00180000 | 2024-06-14 10:05AM EDT | 180.00 | 0.05 | 0.00 | 0.15 | -0.17 | -77.27% | 1 | 465 | 55.27% |
| LNG240621C00185000 | 2024-06-03 3:56PM EDT | 185.00 | 0.13 | 0.00 | 2.10 | 0.00 | - | 3 | 432 | 95.95% |
| LNG240621C00190000 | 2024-05-20 1:41PM EDT | 190.00 | 0.13 | 0.00 | 2.05 | 0.00 | - | 195 | 566 | 105.76% |
| LNG240621C00195000 | 2024-06-12 3:01PM EDT | 195.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 14 | 351 | 72.07% |
| LNG240621C00200000 | 2024-06-11 2:40PM EDT | 200.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 6 | 541 | 78.91% |
| LNG240621C00210000 | 2024-04-17 9:39AM EDT | 210.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 1 | 228 | 91.99% |
| LNG240621C00220000 | 2024-05-20 12:26PM EDT | 220.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 65 | 146.00% |
| LNG240621C00230000 | 2024-06-04 11:17AM EDT | 230.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | 1 | 193 | 119.73% |
| LNG240621C00240000 | 2023-12-12 2:31PM EDT | 240.00 | 0.62 | 0.05 | 0.70 | 0.00 | - | 2 | 38 | 157.32% |
| LNG240621C00260000 | 2024-01-23 12:30PM EDT | 260.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 15 | 51 | 165.04% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LNG240621P00070000 | 2024-02-26 4:38PM EDT | 70.00 | 0.06 | 0.00 | 0.30 | 0.00 | - | 2 | 20 | 255.86% |
| LNG240621P00075000 | 2024-02-14 10:48AM EDT | 75.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 1 | 20 | 235.55% |
| LNG240621P00080000 | 2023-12-19 12:35PM EDT | 80.00 | 0.19 | 0.00 | 0.20 | 0.00 | - | 80 | 41 | 205.08% |
| LNG240621P00085000 | 2024-03-07 11:16AM EDT | 85.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 88 | 198.44% |
| LNG240621P00090000 | 2024-03-26 9:53AM EDT | 90.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 280 | 208.79% |
| LNG240621P00095000 | 2024-01-26 12:05PM EDT | 95.00 | 0.15 | 0.00 | 0.45 | 0.00 | - | 1 | 166 | 175.39% |
| LNG240621P00100000 | 2024-01-18 2:22PM EDT | 100.00 | 0.27 | 0.00 | 0.60 | 0.00 | - | 1 | 224 | 166.80% |
| LNG240621P00105000 | 2023-09-07 3:57PM EDT | 105.00 | 1.45 | 1.40 | 1.55 | 0.00 | - | 1 | 42 | 209.77% |
| LNG240621P00110000 | 2024-01-24 12:19PM EDT | 110.00 | 0.25 | 0.05 | 0.75 | 0.00 | - | 1 | 286 | 142.58% |
| LNG240621P00115000 | 2024-04-04 10:18AM EDT | 115.00 | 0.22 | 0.00 | 0.75 | 0.00 | - | 10 | 98 | 125.49% |
| LNG240621P00120000 | 2024-05-23 2:34PM EDT | 120.00 | 0.20 | 0.00 | 1.35 | 0.00 | - | 4 | 381 | 125.00% |
| LNG240621P00125000 | 2024-06-10 2:53PM EDT | 125.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 18 | 736 | 76.56% |
| LNG240621P00130000 | 2024-06-13 2:51PM EDT | 130.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 2 | 323 | 93.60% |
| LNG240621P00135000 | 2024-06-12 3:01PM EDT | 135.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 14 | 818 | 54.88% |
| LNG240621P00140000 | 2024-06-14 3:51PM EDT | 140.00 | 0.20 | 0.10 | 0.20 | +0.12 | +150.00% | 1 | 166 | 47.07% |
| LNG240621P00145000 | 2024-06-14 11:36AM EDT | 145.00 | 0.10 | 0.10 | 0.20 | -0.01 | -9.09% | 22 | 950 | 34.38% |
| LNG240621P00146000 | 2024-05-28 2:47PM EDT | 146.00 | 0.50 | 0.10 | 0.20 | 0.00 | - | 6 | 16 | 31.79% |
| LNG240621P00147000 | 2024-06-14 10:06AM EDT | 147.00 | 0.19 | 0.10 | 0.20 | +0.01 | +5.56% | 2 | 3,249 | 29.20% |
| LNG240621P00148000 | 2024-06-14 2:50PM EDT | 148.00 | 0.20 | 0.15 | 0.25 | +0.05 | +33.33% | 1 | 27 | 28.08% |
| LNG240621P00149000 | 2024-06-12 1:56PM EDT | 149.00 | 0.15 | 0.15 | 0.30 | 0.00 | - | 1 | 181 | 26.61% |
| LNG240621P00150000 | 2024-06-14 3:39PM EDT | 150.00 | 0.30 | 0.20 | 0.40 | +0.11 | +57.89% | 54 | 2,253 | 25.95% |
| LNG240621P00152500 | 2024-06-14 3:38PM EDT | 152.50 | 0.60 | 0.45 | 0.60 | +0.38 | +172.73% | 24 | 150 | 21.24% |
| LNG240621P00155000 | 2024-06-14 3:39PM EDT | 155.00 | 1.33 | 1.10 | 1.25 | +0.93 | +232.50% | 51 | 1,089 | 19.24% |
| LNG240621P00157500 | 2024-06-14 2:53PM EDT | 157.50 | 2.65 | 2.40 | 2.60 | +1.69 | +176.04% | 31 | 130 | 19.24% |
| LNG240621P00160000 | 2024-06-14 11:21AM EDT | 160.00 | 4.33 | 4.00 | 6.30 | +2.23 | +106.19% | 4 | 1,087 | 44.70% |
| LNG240621P00162500 | 2024-06-14 12:47PM EDT | 162.50 | 6.24 | 6.40 | 7.30 | +2.01 | +47.52% | 1 | 92 | 32.37% |
| LNG240621P00165000 | 2024-06-13 10:01AM EDT | 165.00 | 6.28 | 7.60 | 11.30 | 0.00 | - | 10 | 400 | 63.18% |
| LNG240621P00170000 | 2024-05-31 2:02PM EDT | 170.00 | 13.45 | 12.60 | 16.40 | 0.00 | - | 7 | 47 | 80.71% |
| LNG240621P00175000 | 2024-05-22 3:02PM EDT | 175.00 | 17.20 | 17.50 | 21.20 | 0.00 | - | 40 | 0 | 50.29% |
| LNG240621P00180000 | 2024-06-11 2:26PM EDT | 180.00 | 22.40 | 22.50 | 26.20 | 0.00 | - | 1 | 0 | 59.77% |
| LNG240621P00185000 | 2024-03-11 2:53PM EDT | 185.00 | 29.30 | 25.20 | 28.70 | 0.00 | - | 3 | 0 | 0.00% |
| LNG240621P00190000 | 2024-02-05 2:06PM EDT | 190.00 | 29.88 | 34.00 | 37.20 | 0.00 | - | 4 | 2 | 116.70% |
| LNG240621P00195000 | 2023-12-04 3:50PM EDT | 195.00 | 23.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| LNG240621P00200000 | 2023-11-10 12:13PM EDT | 200.00 | 31.30 | 25.60 | 26.40 | 0.00 | - | 1 | 3 | 0.00% |
| LNG240621P00210000 | 2024-01-17 3:19PM EDT | 210.00 | 46.73 | 47.80 | 51.80 | 0.00 | - | 76 | 0 | 0.00% |
| LNG240621P00220000 | 2024-02-16 1:50PM EDT | 220.00 | 58.94 | 56.90 | 60.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.