Italia markets closed
FTSE MIB
34.492,41 +44,84 (+0,13%) Dow Jones
38.686,32 +574,84 (+1,51%) Nasdaq
16.735,02 -2,06 (-0,01%) Nikkei 225
38.487,90 +433,77 (+1,14%) Petrolio
77,18 -0,73 (-0,94%) Bitcoin EUR
62.362,60 +439,12 (+0,71%)
Cheniere Energy, Inc. (LNG)
NYSE - Nasdaq Prezzo in tempo reale. 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 | 165.43% |
| LNG240621C00105000 | 2023-07-31 12:03PM EDT | 105.00 | 61.90 | 63.70 | 66.80 | 0.00 | - | 1 | 2 | 263.99% |
| 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 | 51.95% |
| LNG240621C00130000 | 2024-05-06 3:03PM EDT | 130.00 | 27.28 | 26.80 | 29.10 | 0.00 | - | 1 | 3 | 67.53% |
| LNG240621C00135000 | 2024-04-29 2:06PM EDT | 135.00 | 26.90 | 18.30 | 20.60 | 0.00 | - | 1 | 6 | 0.00% |
| LNG240621C00140000 | 2024-05-29 11:12AM EDT | 140.00 | 14.60 | 17.70 | 18.70 | 0.00 | - | 4 | 44 | 42.68% |
| LNG240621C00145000 | 2024-05-30 10:24AM EDT | 145.00 | 10.77 | 13.00 | 15.00 | 0.00 | - | 7 | 122 | 46.75% |
| LNG240621C00149000 | 2024-05-20 2:10PM EDT | 149.00 | 11.50 | 7.90 | 10.30 | 0.00 | - | - | 1 | 31.62% |
| LNG240621C00150000 | 2024-05-31 2:32PM EDT | 150.00 | 8.10 | 8.30 | 9.70 | -0.50 | -5.81% | 1 | 491 | 32.87% |
| LNG240621C00155000 | 2024-05-31 3:55PM EDT | 155.00 | 4.70 | 4.70 | 6.00 | +1.00 | +27.03% | 7 | 373 | 29.86% |
| LNG240621C00157500 | 2024-05-31 10:39AM EDT | 157.50 | 2.95 | 3.40 | 3.70 | +0.55 | +22.92% | 4 | 56 | 23.55% |
| LNG240621C00160000 | 2024-05-31 2:55PM EDT | 160.00 | 2.05 | 1.60 | 2.55 | +0.44 | +27.33% | 13 | 921 | 23.32% |
| LNG240621C00162500 | 2024-05-31 12:01PM EDT | 162.50 | 1.02 | 1.25 | 1.60 | +0.02 | +2.00% | 3 | 557 | 22.56% |
| LNG240621C00165000 | 2024-05-31 3:55PM EDT | 165.00 | 0.80 | 0.75 | 0.95 | +0.23 | +40.35% | 7 | 2,415 | 22.07% |
| LNG240621C00167500 | 2024-05-24 10:28AM EDT | 167.50 | 0.50 | 0.45 | 2.10 | 0.00 | - | 2 | 41 | 36.54% |
| LNG240621C00170000 | 2024-05-31 2:54PM EDT | 170.00 | 0.25 | 0.25 | 0.35 | +0.06 | +31.58% | 4 | 1,936 | 22.71% |
| LNG240621C00172500 | 2024-05-28 10:01AM EDT | 172.50 | 0.15 | 0.10 | 0.25 | 0.00 | - | 2 | 106 | 24.02% |
| LNG240621C00175000 | 2024-05-30 10:47AM EDT | 175.00 | 0.17 | 0.10 | 0.20 | +0.06 | +54.55% | 7 | 722 | 25.78% |
| LNG240621C00177500 | 2024-05-21 9:32AM EDT | 177.50 | 0.20 | 0.05 | 1.40 | 0.00 | - | - | 1 | 46.53% |
| LNG240621C00180000 | 2024-05-31 1:02PM EDT | 180.00 | 0.12 | 0.10 | 0.30 | 0.00 | - | 1 | 467 | 33.79% |
| LNG240621C00185000 | 2024-05-22 11:13AM EDT | 185.00 | 0.14 | 0.00 | 0.35 | +0.02 | +16.67% | 1 | 434 | 40.43% |
| LNG240621C00190000 | 2024-05-20 1:41PM EDT | 190.00 | 0.13 | 0.00 | 1.55 | 0.00 | - | 195 | 566 | 54.22% |
| LNG240621C00195000 | 2024-05-20 12:28PM EDT | 195.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 4 | 352 | 43.80% |
| LNG240621C00200000 | 2024-05-28 12:48PM EDT | 200.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 2 | 563 | 48.15% |
| LNG240621C00210000 | 2024-04-17 9:39AM EDT | 210.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 1 | 228 | 51.17% |
| LNG240621C00220000 | 2024-05-20 12:26PM EDT | 220.00 | 0.05 | 0.00 | 1.55 | 0.00 | - | 1 | 65 | 84.03% |
| LNG240621C00230000 | 2024-05-20 12:27PM EDT | 230.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 27 | 194 | 67.19% |
| LNG240621C00240000 | 2023-12-12 2:31PM EDT | 240.00 | 0.62 | 0.05 | 0.70 | 0.00 | - | 2 | 38 | 88.57% |
| LNG240621C00260000 | 2024-01-23 12:30PM EDT | 260.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 15 | 51 | 93.16% |
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 | 149.61% |
| LNG240621P00075000 | 2024-02-14 10:48AM EDT | 75.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 1 | 20 | 137.70% |
| LNG240621P00080000 | 2023-12-19 12:35PM EDT | 80.00 | 0.19 | 0.00 | 0.20 | 0.00 | - | 80 | 41 | 120.31% |
| LNG240621P00085000 | 2024-03-07 11:16AM EDT | 85.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 88 | 116.41% |
| LNG240621P00090000 | 2024-03-26 9:53AM EDT | 90.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 280 | 122.56% |
| LNG240621P00095000 | 2024-01-26 12:05PM EDT | 95.00 | 0.15 | 0.00 | 0.45 | 0.00 | - | 1 | 166 | 103.32% |
| LNG240621P00100000 | 2024-01-18 2:22PM EDT | 100.00 | 0.27 | 0.00 | 0.60 | 0.00 | - | 1 | 224 | 98.44% |
| LNG240621P00105000 | 2023-09-07 3:57PM EDT | 105.00 | 1.45 | 1.40 | 1.55 | 0.00 | - | 1 | 42 | 123.68% |
| LNG240621P00110000 | 2024-01-24 12:19PM EDT | 110.00 | 0.25 | 0.05 | 0.75 | 0.00 | - | 1 | 286 | 84.52% |
| LNG240621P00115000 | 2024-04-04 10:18AM EDT | 115.00 | 0.22 | 0.00 | 0.75 | 0.00 | - | 10 | 98 | 74.71% |
| LNG240621P00120000 | 2024-05-23 2:34PM EDT | 120.00 | 0.20 | 0.00 | 2.20 | 0.00 | - | 4 | 381 | 83.84% |
| LNG240621P00125000 | 2024-05-09 3:45PM EDT | 125.00 | 0.12 | 0.00 | 2.20 | 0.00 | - | 2 | 724 | 73.97% |
| LNG240621P00130000 | 2024-05-23 10:34AM EDT | 130.00 | 0.10 | 0.00 | 2.20 | 0.00 | - | 1 | 323 | 64.28% |
| LNG240621P00135000 | 2024-05-28 1:42PM EDT | 135.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 3 | 809 | 38.43% |
| LNG240621P00140000 | 2024-05-31 9:40AM EDT | 140.00 | 0.27 | 0.05 | 1.00 | +0.07 | +35.00% | 2 | 168 | 43.92% |
| LNG240621P00145000 | 2024-05-31 2:10PM EDT | 145.00 | 0.33 | 0.20 | 0.35 | -0.14 | -29.79% | 6 | 962 | 25.44% |
| LNG240621P00146000 | 2024-05-28 2:47PM EDT | 146.00 | 0.50 | 0.00 | 0.40 | 0.00 | - | 6 | 16 | 24.71% |
| LNG240621P00147000 | 2024-05-29 1:54PM EDT | 147.00 | 0.95 | 0.00 | 0.45 | 0.00 | - | 3,200 | 3,233 | 23.83% |
| LNG240621P00148000 | 2024-05-29 1:48PM EDT | 148.00 | 1.20 | 0.40 | 1.50 | 0.00 | - | 6 | 14 | 33.67% |
| LNG240621P00149000 | 2024-05-29 2:29PM EDT | 149.00 | 1.25 | 0.50 | 0.65 | 0.00 | - | 1 | 164 | 22.95% |
| LNG240621P00150000 | 2024-05-31 3:45PM EDT | 150.00 | 0.87 | 0.30 | 0.75 | -0.31 | -26.27% | 9 | 2,726 | 22.22% |
| LNG240621P00152500 | 2024-05-29 2:56PM EDT | 152.50 | 2.40 | 1.05 | 1.25 | 0.00 | - | 12 | 73 | 21.75% |
| LNG240621P00155000 | 2024-05-31 12:20PM EDT | 155.00 | 2.52 | 1.70 | 1.90 | -0.48 | -16.00% | 10 | 1,054 | 20.70% |
| LNG240621P00157500 | 2024-05-28 3:55PM EDT | 157.50 | 3.60 | 2.70 | 2.90 | -0.20 | -5.26% | 1 | 43 | 20.18% |
| LNG240621P00160000 | 2024-05-31 12:20PM EDT | 160.00 | 5.35 | 4.00 | 4.30 | +0.75 | +16.30% | 10 | 984 | 20.19% |
| LNG240621P00162500 | 2024-05-31 2:03PM EDT | 162.50 | 6.70 | 4.50 | 7.60 | +2.10 | +45.65% | 70 | 18 | 31.91% |
| LNG240621P00165000 | 2024-05-30 11:54AM EDT | 165.00 | 10.00 | 7.30 | 8.60 | 0.00 | - | 1 | 402 | 25.94% |
| LNG240621P00170000 | 2024-05-30 3:02PM EDT | 170.00 | 13.45 | 10.90 | 14.70 | -0.99 | -6.86% | 7 | 47 | 44.40% |
| LNG240621P00175000 | 2024-05-22 3:02PM EDT | 175.00 | 17.20 | 16.00 | 19.20 | 0.00 | - | 40 | 51 | 48.63% |
| LNG240621P00180000 | 2024-05-22 3:02PM EDT | 180.00 | 22.20 | 20.90 | 24.20 | 0.00 | - | 40 | 13 | 56.37% |
| LNG240621P00185000 | 2024-03-11 2:53PM EDT | 185.00 | 29.30 | 25.20 | 28.70 | 0.00 | - | 3 | 0 | 57.98% |
| LNG240621P00190000 | 2024-02-05 2:06PM EDT | 190.00 | 29.88 | 34.00 | 37.20 | 0.00 | - | 4 | 2 | 84.34% |
| 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.