Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +450,02 (+1,18%) Nasdaq
16.156,33 +315,37 (+1,99%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
77,99 -0,96 (-1,22%) Bitcoin EUR
58.588,45 +3.528,59 (+6,41%)
Cheniere Energy, Inc. (LNG)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LNG240503C00140000 | 2024-04-23 3:33PM EDT | 140.00 | 18.60 | 16.60 | 19.90 | 0.00 | - | 1 | 0 | 180.47% |
| LNG240503C00145000 | 2024-05-03 2:23PM EDT | 145.00 | 11.33 | 11.10 | 14.70 | -1.98 | -14.88% | 1 | 1 | 115.82% |
| LNG240503C00147000 | 2024-04-24 11:16AM EDT | 147.00 | 10.00 | 9.80 | 12.70 | 0.00 | - | 3 | 4 | 123.24% |
| LNG240503C00148000 | 2024-05-02 9:59AM EDT | 148.00 | 11.67 | 8.60 | 11.70 | 0.00 | - | 2 | 4 | 109.38% |
| LNG240503C00150000 | 2024-05-02 1:19PM EDT | 150.00 | 11.10 | 6.30 | 9.70 | +0.02 | +0.18% | 1 | 6 | 84.57% |
| LNG240503C00152500 | 2024-05-03 3:29PM EDT | 152.50 | 4.54 | 3.60 | 6.70 | -3.81 | -45.63% | 4 | 13 | 112.40% |
| LNG240503C00155000 | 2024-05-03 2:46PM EDT | 155.00 | 2.45 | 1.45 | 4.50 | -4.03 | -62.19% | 127 | 114 | 93.90% |
| LNG240503C00157500 | 2024-05-03 3:43PM EDT | 157.50 | 1.05 | 0.60 | 2.45 | -3.85 | -78.57% | 123 | 50 | 73.88% |
| LNG240503C00160000 | 2024-05-03 3:59PM EDT | 160.00 | 0.20 | 0.05 | 0.20 | -3.20 | -94.12% | 1,076 | 570 | 29.40% |
| LNG240503C00162500 | 2024-05-03 3:43PM EDT | 162.50 | 0.09 | 0.00 | 1.00 | -2.19 | -96.05% | 346 | 321 | 63.38% |
| LNG240503C00165000 | 2024-05-03 3:35PM EDT | 165.00 | 0.05 | 0.00 | 0.30 | -1.45 | -96.67% | 57 | 525 | 59.38% |
| LNG240503C00167500 | 2024-05-03 1:15PM EDT | 167.50 | 0.05 | 0.00 | 0.75 | -0.70 | -93.33% | 10 | 71 | 91.89% |
| LNG240503C00170000 | 2024-05-03 11:49AM EDT | 170.00 | 0.03 | 0.00 | 0.05 | -0.43 | -93.48% | 16 | 379 | 64.84% |
| LNG240503C00172500 | 2024-05-02 3:59PM EDT | 172.50 | 0.27 | 0.00 | 0.05 | 0.00 | - | 92 | 93 | 75.78% |
| LNG240503C00175000 | 2024-05-03 10:05AM EDT | 175.00 | 0.01 | 0.00 | 1.35 | -0.19 | -95.00% | 10 | 50 | 158.69% |
| LNG240503C00177500 | 2024-04-22 1:10PM EDT | 177.50 | 0.12 | 0.00 | 1.35 | 0.00 | - | - | 1 | 173.73% |
| LNG240503C00180000 | 2024-05-02 12:44PM EDT | 180.00 | 0.06 | 0.00 | 1.35 | 0.00 | - | 11 | 12 | 188.28% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LNG240503P00130000 | 2024-04-09 11:16AM EDT | 130.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | - | 1 | 258.20% |
| LNG240503P00135000 | 2024-04-04 11:40AM EDT | 135.00 | 0.12 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 217.97% |
| LNG240503P00139000 | 2024-04-24 11:10AM EDT | 139.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | - | 45 | 185.94% |
| LNG240503P00140000 | 2024-04-29 11:30AM EDT | 140.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 21 | 19 | 177.93% |
| LNG240503P00144000 | 2024-05-01 3:34PM EDT | 144.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | 2 | 7 | 145.80% |
| LNG240503P00145000 | 2024-05-03 10:05AM EDT | 145.00 | 0.01 | 0.00 | 1.35 | -0.07 | -87.50% | 10 | 40 | 137.70% |
| LNG240503P00146000 | 2024-04-29 10:30AM EDT | 146.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 2 | 5 | 129.49% |
| LNG240503P00147000 | 2024-05-03 9:30AM EDT | 147.00 | 0.03 | 0.00 | 1.35 | -0.08 | -72.73% | 10 | 2,781 | 121.29% |
| LNG240503P00148000 | 2024-05-02 2:35PM EDT | 148.00 | 0.25 | 0.00 | 1.35 | 0.00 | - | 7 | 18 | 112.99% |
| LNG240503P00149000 | 2024-05-02 3:45PM EDT | 149.00 | 0.05 | 0.00 | 1.35 | -0.15 | -75.00% | 1 | 99 | 104.59% |
| LNG240503P00150000 | 2024-05-03 3:34PM EDT | 150.00 | 0.02 | 0.00 | 0.05 | -0.29 | -93.55% | 27 | 135 | 50.39% |
| LNG240503P00152500 | 2024-05-03 1:20PM EDT | 152.50 | 0.08 | 0.00 | 0.70 | -0.47 | -85.45% | 47 | 108 | 58.40% |
| LNG240503P00155000 | 2024-05-03 3:25PM EDT | 155.00 | 0.25 | 0.05 | 0.35 | -0.75 | -75.00% | 50 | 132 | 37.50% |
| LNG240503P00157500 | 2024-05-03 3:39PM EDT | 157.50 | 0.66 | 0.30 | 2.50 | -1.04 | -61.18% | 76 | 247 | 76.61% |
| LNG240503P00160000 | 2024-05-03 3:49PM EDT | 160.00 | 3.15 | 0.45 | 4.20 | +0.45 | +16.67% | 1,217 | 4,638 | 84.47% |
| LNG240503P00162500 | 2024-05-03 2:30PM EDT | 162.50 | 6.64 | 2.85 | 6.40 | +2.54 | +61.95% | 197 | 114 | 100.34% |
| LNG240503P00165000 | 2024-05-03 2:39PM EDT | 165.00 | 8.40 | 5.30 | 8.80 | +2.37 | +39.30% | 57 | 61 | 119.24% |
© 2024 Yahoo. Tutti i diritti riservati.