Italia markets closed
Dow Jones
38.298,31 -388,01 (-1,00%) Nasdaq
16.698,01 -37,00 (-0,22%) Nikkei 225
38.923,03 +435,13 (+1,13%) EUR/USD
1,0889 +0,0034 (+0,32%) Bitcoin EUR
63.687,00 +1.225,75 (+1,96%) CMC Crypto 200
1.491,99 +24,05 (+1,64%)
Golar LNG Limited (GLNG)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 12:22PM EDT. Mercato aperto.
Opzioni d'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GLNG240920C00015000 | 2024-05-13 12:45PM EDT | 15.00 | 11.56 | 10.70 | 12.90 | 0.00 | - | 5 | 5 | 95.70% |
| GLNG240920C00017000 | 2024-03-05 11:15AM EDT | 17.00 | 4.00 | 8.20 | 10.10 | 0.00 | - | 3 | 145 | 89.06% |
| GLNG240920C00018000 | 2024-03-12 10:13AM EDT | 18.00 | 5.50 | 7.20 | 8.80 | 0.00 | - | 1 | 568 | 71.05% |
| GLNG240920C00019000 | 2024-05-20 9:47AM EDT | 19.00 | 8.20 | 6.90 | 8.40 | 0.00 | - | 90 | 491 | 58.74% |
| GLNG240920C00020000 | 2024-05-20 9:45AM EDT | 20.00 | 7.26 | 5.80 | 6.80 | 0.00 | - | 100 | 582 | 56.40% |
| GLNG240920C00021000 | 2024-05-08 12:08PM EDT | 21.00 | 5.10 | 5.00 | 5.80 | 0.00 | - | 1 | 753 | 49.41% |
| GLNG240920C00022000 | 2024-05-24 12:31PM EDT | 22.00 | 5.50 | 4.30 | 4.90 | 0.00 | - | 2 | 838 | 45.02% |
| GLNG240920C00023000 | 2024-05-29 11:33AM EDT | 23.00 | 3.20 | 3.50 | 3.90 | 0.00 | - | 1 | 506 | 38.04% |
| GLNG240920C00024000 | 2024-05-30 9:46AM EDT | 24.00 | 2.35 | 1.50 | 3.80 | 0.00 | - | 1 | 337 | 48.78% |
| GLNG240920C00025000 | 2024-05-31 10:15AM EDT | 25.00 | 2.10 | 2.10 | 2.40 | 0.00 | - | 2 | 976 | 32.96% |
| GLNG240920C00026000 | 2024-05-31 1:05PM EDT | 26.00 | 1.88 | 1.60 | 1.75 | 0.00 | - | 3 | 4,285 | 30.47% |
| GLNG240920C00027000 | 2024-05-31 1:05PM EDT | 27.00 | 1.40 | 1.20 | 1.30 | 0.00 | - | 7 | 661 | 30.03% |
| GLNG240920C00028000 | 2024-05-31 11:35AM EDT | 28.00 | 0.85 | 0.90 | 1.15 | 0.00 | - | 4 | 589 | 33.55% |
| GLNG240920C00029000 | 2024-05-29 2:12PM EDT | 29.00 | 0.55 | 0.65 | 0.80 | 0.00 | - | 106 | 958 | 32.13% |
| GLNG240920C00030000 | 2024-06-03 11:37AM EDT | 30.00 | 0.50 | 0.35 | 0.85 | -0.04 | -7.41% | 2 | 3,200 | 37.84% |
| GLNG240920C00031000 | 2024-05-17 10:33AM EDT | 31.00 | 0.65 | 0.25 | 0.80 | 0.00 | - | 2 | 122 | 41.02% |
| GLNG240920C00032000 | 2024-05-15 3:24PM EDT | 32.00 | 0.50 | 0.15 | 0.30 | 0.00 | - | 50 | 105 | 32.03% |
| GLNG240920C00034000 | 2024-05-28 9:49AM EDT | 34.00 | 0.15 | 0.00 | 2.25 | 0.00 | - | 2 | 2 | 59.52% |
| GLNG240920C00035000 | 2024-04-15 12:35PM EDT | 35.00 | 0.22 | 0.10 | 0.25 | 0.00 | - | - | 10 | 39.16% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GLNG240920P00017000 | 2024-05-09 10:19AM EDT | 17.00 | 0.21 | 0.00 | 1.00 | 0.00 | - | 1 | 0 | 68.36% |
| GLNG240920P00018000 | 2024-04-22 3:51PM EDT | 18.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 12.50% |
| GLNG240920P00019000 | 2024-03-12 9:41AM EDT | 19.00 | 0.60 | 0.20 | 0.35 | 0.00 | - | 1 | 25 | 48.83% |
| GLNG240920P00020000 | 2024-05-17 2:00PM EDT | 20.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 20 | 76 | 36.43% |
| GLNG240920P00021000 | 2024-05-28 3:12PM EDT | 21.00 | 0.30 | 0.15 | 0.30 | 0.00 | - | 4 | 139 | 35.16% |
| GLNG240920P00022000 | 2024-05-31 3:45PM EDT | 22.00 | 0.40 | 0.25 | 0.45 | 0.00 | - | 159 | 934 | 34.08% |
| GLNG240920P00023000 | 2024-06-03 11:48AM EDT | 23.00 | 0.60 | 0.50 | 0.65 | -0.10 | -14.29% | 141 | 318 | 33.01% |
| GLNG240920P00024000 | 2024-06-03 11:40AM EDT | 24.00 | 0.90 | 0.65 | 0.85 | -0.16 | -15.09% | 303 | 340 | 30.59% |
| GLNG240920P00025000 | 2024-06-03 11:35AM EDT | 25.00 | 1.30 | 1.10 | 1.25 | +0.09 | +7.44% | 255 | 599 | 30.76% |
| GLNG240920P00026000 | 2024-06-03 11:30AM EDT | 26.00 | 1.75 | 1.50 | 1.70 | +0.12 | +7.36% | 46 | 419 | 30.13% |
| GLNG240920P00027000 | 2024-06-03 11:35AM EDT | 27.00 | 2.40 | 2.10 | 2.30 | +0.05 | +2.13% | 131 | 264 | 30.57% |
| GLNG240920P00028000 | 2024-05-31 11:39AM EDT | 28.00 | 3.00 | 2.70 | 3.30 | 0.00 | - | 91 | 376 | 36.84% |
| GLNG240920P00029000 | 2024-05-31 11:16AM EDT | 29.00 | 3.70 | 3.30 | 3.70 | 0.00 | - | 3 | 490 | 30.74% |
| GLNG240920P00030000 | 2024-05-31 10:33AM EDT | 30.00 | 4.50 | 4.00 | 6.10 | 0.00 | - | 130 | 296 | 62.16% |
| GLNG240920P00031000 | 2024-05-15 11:51AM EDT | 31.00 | 4.80 | 4.90 | 5.50 | 0.00 | - | - | 26 | 34.86% |
© 2024 Yahoo. Tutti i diritti riservati.