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
62.387,62 +473,83 (+0,77%)
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'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LNG240920C00080000 | 2024-02-26 12:20PM EDT | 80.00 | 77.83 | 80.20 | 83.80 | 0.00 | - | 1 | 1 | 108.28% |
| LNG240920C00085000 | 2024-01-17 10:31AM EDT | 85.00 | 80.47 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| LNG240920C00100000 | 2024-05-08 11:43AM EDT | 100.00 | 59.43 | 57.10 | 60.40 | 0.00 | - | 2 | 5 | 53.10% |
| LNG240920C00115000 | 2024-03-21 11:54AM EDT | 115.00 | 48.76 | 47.00 | 51.50 | 0.00 | - | 2 | 2 | 71.99% |
| LNG240920C00120000 | 2024-01-16 1:26PM EDT | 120.00 | 49.40 | 41.60 | 44.60 | 0.00 | - | - | 1 | 60.36% |
| LNG240920C00125000 | 2024-05-14 10:44AM EDT | 125.00 | 34.30 | 32.90 | 36.40 | 0.00 | - | 1 | 1 | 46.61% |
| LNG240920C00130000 | 2024-04-16 10:46AM EDT | 130.00 | 27.95 | 31.20 | 34.00 | 0.00 | - | 5 | 11 | 52.28% |
| LNG240920C00135000 | 2024-05-20 2:10PM EDT | 135.00 | 27.30 | 25.30 | 27.30 | 0.00 | - | - | 2 | 39.73% |
| LNG240920C00140000 | 2024-05-24 10:43AM EDT | 140.00 | 20.20 | 20.30 | 22.60 | 0.00 | - | 1 | 12 | 35.34% |
| LNG240920C00145000 | 2024-05-30 10:40AM EDT | 145.00 | 14.65 | 15.60 | 18.50 | 0.00 | - | 6 | 36 | 32.74% |
| LNG240920C00150000 | 2024-05-30 10:55AM EDT | 150.00 | 13.51 | 13.20 | 13.80 | +2.09 | +18.30% | 5 | 86 | 27.65% |
| LNG240920C00155000 | 2024-05-30 10:41AM EDT | 155.00 | 8.40 | 10.00 | 10.40 | 0.00 | - | 11 | 110 | 25.87% |
| LNG240920C00160000 | 2024-05-31 10:19AM EDT | 160.00 | 6.70 | 7.30 | 7.60 | +0.30 | +4.69% | 8 | 405 | 24.68% |
| LNG240920C00165000 | 2024-05-31 1:17PM EDT | 165.00 | 4.80 | 4.20 | 5.40 | +0.70 | +17.07% | 14 | 133 | 23.91% |
| LNG240920C00170000 | 2024-05-30 12:12PM EDT | 170.00 | 2.85 | 3.40 | 3.70 | 0.00 | - | 16 | 155 | 23.32% |
| LNG240920C00175000 | 2024-05-30 3:20PM EDT | 175.00 | 2.15 | 2.25 | 3.90 | +0.19 | +9.69% | 1 | 302 | 28.05% |
| LNG240920C00180000 | 2024-05-31 12:43PM EDT | 180.00 | 1.45 | 1.45 | 1.65 | +0.25 | +20.83% | 4 | 324 | 22.88% |
| LNG240920C00185000 | 2024-05-24 2:05PM EDT | 185.00 | 0.91 | 0.90 | 1.05 | 0.00 | - | 6 | 285 | 22.69% |
| LNG240920C00190000 | 2024-05-20 1:46PM EDT | 190.00 | 0.80 | 0.55 | 0.70 | 0.00 | - | 199 | 306 | 22.93% |
| LNG240920C00195000 | 2024-05-06 12:24PM EDT | 195.00 | 0.81 | 0.35 | 0.50 | 0.00 | - | 17 | 47 | 23.51% |
| LNG240920C00200000 | 2024-05-20 1:07PM EDT | 200.00 | 0.39 | 0.25 | 0.65 | 0.00 | - | 6 | 48 | 27.10% |
| LNG240920C00210000 | 2024-04-29 11:29AM EDT | 210.00 | 0.50 | 0.05 | 0.75 | 0.00 | - | 2 | 19 | 32.22% |
| LNG240920C00220000 | 2024-02-05 12:41PM EDT | 220.00 | 1.05 | 0.30 | 1.95 | 0.00 | - | 1 | 3 | 44.95% |
| LNG240920C00230000 | 2024-04-29 1:54PM EDT | 230.00 | 0.22 | 0.00 | 0.75 | 0.00 | - | 3 | 5 | 39.82% |
| LNG240920C00240000 | 2024-01-30 4:16PM EDT | 240.00 | 0.65 | 0.00 | 0.75 | 0.00 | - | - | 1 | 43.26% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LNG240920P00080000 | 2024-04-22 9:45AM EDT | 80.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 16 | 25.00% |
| LNG240920P00085000 | 2024-04-22 9:45AM EDT | 85.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 38 | 57.86% |
| LNG240920P00090000 | 2024-05-15 10:46AM EDT | 90.00 | 0.07 | 0.00 | 1.40 | 0.00 | - | 1 | 76 | 59.42% |
| LNG240920P00095000 | 2024-04-26 11:17AM EDT | 95.00 | 0.10 | 0.05 | 1.45 | 0.00 | - | 1 | 100 | 55.23% |
| LNG240920P00100000 | 2024-04-30 3:50PM EDT | 100.00 | 0.15 | 0.05 | 0.40 | 0.00 | - | 1 | 17 | 44.78% |
| LNG240920P00110000 | 2024-05-28 9:51AM EDT | 110.00 | 0.25 | 0.10 | 0.60 | 0.00 | - | 5 | 7 | 39.58% |
| LNG240920P00115000 | 2024-05-10 12:20PM EDT | 115.00 | 0.15 | 0.10 | 0.30 | 0.00 | - | 1 | 5 | 31.08% |
| LNG240920P00120000 | 2024-05-03 10:14AM EDT | 120.00 | 0.50 | 0.15 | 1.00 | 0.00 | - | 1 | 879 | 35.45% |
| LNG240920P00125000 | 2024-05-24 9:58AM EDT | 125.00 | 0.55 | 0.25 | 0.60 | 0.00 | - | 4 | 13 | 27.66% |
| LNG240920P00130000 | 2024-05-24 9:58AM EDT | 130.00 | 0.80 | 0.10 | 0.75 | 0.00 | - | 4 | 126 | 25.20% |
| LNG240920P00135000 | 2024-05-31 1:36PM EDT | 135.00 | 1.20 | 1.00 | 1.10 | -0.30 | -20.00% | 41 | 45 | 23.71% |
| LNG240920P00140000 | 2024-05-31 9:38AM EDT | 140.00 | 1.75 | 1.55 | 1.70 | -0.45 | -20.45% | 1 | 320 | 22.68% |
| LNG240920P00145000 | 2024-05-31 12:54PM EDT | 145.00 | 2.85 | 2.40 | 2.55 | -0.45 | -13.64% | 9 | 698 | 21.58% |
| LNG240920P00150000 | 2024-05-31 1:01PM EDT | 150.00 | 4.30 | 3.60 | 3.80 | -0.70 | -14.00% | 19 | 224 | 20.66% |
| LNG240920P00155000 | 2024-05-30 2:31PM EDT | 155.00 | 6.20 | 5.30 | 5.50 | -0.20 | -3.13% | 1 | 245 | 19.70% |
| LNG240920P00160000 | 2024-05-31 3:51PM EDT | 160.00 | 8.00 | 7.50 | 7.80 | -0.80 | -9.09% | 8 | 155 | 18.92% |
| LNG240920P00165000 | 2024-05-29 11:48AM EDT | 165.00 | 13.62 | 10.30 | 12.30 | 0.00 | - | 1 | 214 | 23.00% |
| LNG240920P00170000 | 2024-05-22 3:11PM EDT | 170.00 | 13.60 | 13.30 | 15.40 | 0.00 | - | 2 | 100 | 21.64% |
| LNG240920P00175000 | 2024-03-26 12:24PM EDT | 175.00 | 17.60 | 17.90 | 20.10 | 0.00 | - | 27 | 35 | 24.52% |
| LNG240920P00180000 | 2024-05-01 1:05PM EDT | 180.00 | 23.80 | 22.00 | 23.40 | 0.00 | - | 1 | 5 | 20.66% |
| LNG240920P00185000 | 2024-01-04 1:40PM EDT | 185.00 | 20.60 | 25.00 | 26.80 | 0.00 | - | - | 22 | 0.00% |
| LNG240920P00190000 | 2024-01-04 1:40PM EDT | 190.00 | 23.80 | 29.20 | 31.30 | 0.00 | - | - | 1 | 0.00% |
| LNG240920P00195000 | 2024-01-04 1:40PM EDT | 195.00 | 27.30 | 33.50 | 35.70 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.