Italia markets close in 26 minutes
FTSE MIB
34.672,09 +179,68 (+0,52%) Dow Jones
38.462,17 -224,15 (-0,58%) Nasdaq
16.744,79 +9,78 (+0,06%) Nikkei 225
38.923,03 +435,13 (+1,13%) Petrolio
74,57 -2,42 (-3,14%) Bitcoin EUR
63.354,71 +656,83 (+1,05%)
Golar LNG Limited (GLNG)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 11:04AM EDT. Mercato aperto.
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GLNG240621C00015000 | 2024-05-13 12:38PM EDT | 15.00 | 11.45 | 10.30 | 12.60 | 0.00 | - | 11 | 11 | 200.59% |
| GLNG240621C00018000 | 2024-04-15 11:00AM EDT | 18.00 | 7.39 | 8.30 | 10.60 | 0.00 | - | 2 | 6 | 223.44% |
| GLNG240621C00019000 | 2024-05-14 12:13PM EDT | 19.00 | 7.50 | 6.60 | 8.00 | 0.00 | - | 300 | 216 | 116.60% |
| GLNG240621C00020000 | 2024-05-16 1:02PM EDT | 20.00 | 7.00 | 5.60 | 6.70 | 0.00 | - | 5 | 203 | 86.91% |
| GLNG240621C00021000 | 2024-04-16 9:46AM EDT | 21.00 | 3.90 | 5.60 | 6.60 | 0.00 | - | 2 | 262 | 141.41% |
| GLNG240621C00022000 | 2024-05-30 10:48AM EDT | 22.00 | 3.85 | 3.50 | 4.50 | 0.00 | - | 1 | 1,458 | 87.89% |
| GLNG240621C00023000 | 2024-05-29 2:40PM EDT | 23.00 | 2.56 | 2.40 | 3.50 | 0.00 | - | 5 | 880 | 72.66% |
| GLNG240621C00024000 | 2024-05-31 3:48PM EDT | 24.00 | 2.25 | 1.75 | 2.15 | 0.00 | - | 22 | 3,435 | 36.91% |
| GLNG240621C00025000 | 2024-05-31 3:58PM EDT | 25.00 | 1.70 | 1.05 | 1.30 | 0.00 | - | 130 | 9,454 | 31.45% |
| GLNG240621C00026000 | 2024-05-31 1:46PM EDT | 26.00 | 0.80 | 0.45 | 0.60 | +0.10 | +14.29% | 20 | 4,171 | 26.42% |
| GLNG240621C00027000 | 2024-05-31 12:15PM EDT | 27.00 | 0.30 | 0.15 | 0.40 | 0.00 | - | 30 | 889 | 34.08% |
| GLNG240621C00028000 | 2024-05-31 12:18PM EDT | 28.00 | 0.18 | 0.00 | 0.20 | 0.00 | - | 4 | 807 | 35.25% |
| GLNG240621C00029000 | 2024-05-24 3:58PM EDT | 29.00 | 0.35 | 0.00 | 0.20 | 0.00 | - | 614 | 1,170 | 45.02% |
| GLNG240621C00030000 | 2024-05-30 3:59PM EDT | 30.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 5 | 997 | 53.91% |
| GLNG240621C00031000 | 2024-05-23 9:46AM EDT | 31.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 1 | 18 | 66.11% |
| GLNG240621C00032000 | 2023-11-21 10:30AM EDT | 32.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GLNG240621P00015000 | 2024-04-01 9:36AM EDT | 15.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 177 | 109.38% |
| GLNG240621P00016000 | 2024-03-11 1:14PM EDT | 16.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 2 | 41 | 167.19% |
| GLNG240621P00017000 | 2024-02-09 4:55PM EDT | 17.00 | 0.35 | 0.15 | 0.25 | 0.00 | - | 1 | 28 | 127.93% |
| GLNG240621P00018000 | 2024-03-04 12:48PM EDT | 18.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 30 | 342 | 134.38% |
| GLNG240621P00019000 | 2024-05-03 2:28PM EDT | 19.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 10 | 253 | 130.47% |
| GLNG240621P00020000 | 2024-04-17 10:40AM EDT | 20.00 | 0.15 | 0.00 | 1.10 | 0.00 | - | 2 | 606 | 118.75% |
| GLNG240621P00021000 | 2024-04-29 3:50PM EDT | 21.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 63 | 303 | 90.04% |
| GLNG240621P00022000 | 2024-05-17 2:04PM EDT | 22.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 11 | 426 | 75.88% |
| GLNG240621P00023000 | 2024-05-29 1:33PM EDT | 23.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 336 | 40.43% |
| GLNG240621P00024000 | 2024-05-30 1:10PM EDT | 24.00 | 0.20 | 0.10 | 0.30 | 0.00 | - | 42 | 1,734 | 43.26% |
| GLNG240621P00025000 | 2024-05-31 1:47PM EDT | 25.00 | 0.35 | 0.30 | 0.45 | 0.00 | - | 5 | 1,031 | 36.33% |
| GLNG240621P00026000 | 2024-05-31 3:39PM EDT | 26.00 | 0.75 | 0.70 | 0.90 | 0.00 | - | 37 | 1,037 | 37.01% |
| GLNG240621P00027000 | 2024-05-30 10:30AM EDT | 27.00 | 1.60 | 1.35 | 1.70 | 0.00 | - | 6 | 314 | 45.51% |
| GLNG240621P00028000 | 2024-05-20 11:17AM EDT | 28.00 | 1.55 | 2.15 | 2.65 | 0.00 | - | 9 | 37 | 56.74% |
| GLNG240621P00032000 | 2023-10-27 12:15PM EDT | 32.00 | 9.50 | 10.10 | 11.30 | 0.00 | - | 1 | 0 | 281.74% |
© 2024 Yahoo. Tutti i diritti riservati.