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
62.372,60 +374,67 (+0,60%)
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'acquistoper15 novembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LNG241115C00085000 | 2024-02-21 2:50PM EDT | 85.00 | 82.31 | 74.80 | 79.10 | 0.00 | - | - | 5 | 81.68% |
| LNG241115C00100000 | 2024-05-01 12:33PM EDT | 100.00 | 59.85 | 57.80 | 61.10 | 0.00 | - | - | 2 | 59.90% |
| LNG241115C00115000 | 2024-03-21 11:54AM EDT | 115.00 | 49.72 | 48.20 | 52.90 | 0.00 | - | - | 2 | 63.64% |
| LNG241115C00125000 | 2024-03-11 9:44AM EDT | 125.00 | 36.40 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| LNG241115C00130000 | 2024-03-18 2:36PM EDT | 130.00 | 37.30 | 31.40 | 32.90 | 0.00 | - | 2 | 27 | 39.02% |
| LNG241115C00135000 | 2024-03-04 10:40AM EDT | 135.00 | 27.90 | 28.30 | 31.40 | 0.00 | - | 3 | 6 | 44.98% |
| LNG241115C00140000 | 2024-05-03 12:11PM EDT | 140.00 | 23.20 | 23.00 | 25.40 | 0.00 | - | 7 | 38 | 36.95% |
| LNG241115C00145000 | 2024-05-17 12:30PM EDT | 145.00 | 21.70 | 19.20 | 19.80 | 0.00 | - | 1 | 20 | 30.24% |
| LNG241115C00150000 | 2024-05-30 10:28AM EDT | 150.00 | 13.90 | 15.70 | 17.80 | 0.00 | - | 20 | 35 | 32.59% |
| LNG241115C00155000 | 2024-05-29 11:41AM EDT | 155.00 | 10.30 | 11.20 | 13.00 | 0.00 | - | 15 | 37 | 27.32% |
| LNG241115C00160000 | 2024-05-29 12:03PM EDT | 160.00 | 7.90 | 9.90 | 11.30 | 0.00 | - | 4 | 88 | 28.81% |
| LNG241115C00165000 | 2024-05-23 12:27PM EDT | 165.00 | 8.60 | 7.50 | 9.40 | 0.00 | - | 7 | 111 | 29.07% |
| LNG241115C00170000 | 2024-05-31 2:30PM EDT | 170.00 | 5.60 | 5.60 | 6.00 | +0.80 | +16.67% | 2 | 320 | 24.94% |
| LNG241115C00175000 | 2024-05-30 11:51AM EDT | 175.00 | 3.56 | 3.00 | 4.50 | 0.00 | - | 1 | 158 | 24.55% |
| LNG241115C00180000 | 2024-05-29 11:20AM EDT | 180.00 | 2.30 | 2.85 | 3.30 | 0.00 | - | 6 | 202 | 24.17% |
| LNG241115C00185000 | 2024-05-29 10:00AM EDT | 185.00 | 1.85 | 2.10 | 2.35 | 0.00 | - | 2 | 79 | 23.77% |
| LNG241115C00190000 | 2024-05-22 1:52PM EDT | 190.00 | 1.95 | 1.50 | 1.75 | 0.00 | - | 1 | 127 | 23.88% |
| LNG241115C00195000 | 2024-05-28 11:28AM EDT | 195.00 | 1.12 | 1.05 | 1.25 | 0.00 | - | 3 | 619 | 23.77% |
| LNG241115C00200000 | 2024-05-30 9:46AM EDT | 200.00 | 0.63 | 0.75 | 1.65 | 0.00 | - | 5 | 87 | 27.72% |
| LNG241115C00210000 | 2024-04-09 12:31PM EDT | 210.00 | 1.12 | 0.55 | 0.75 | 0.00 | - | 1 | 14 | 26.31% |
| LNG241115C00220000 | 2024-04-30 12:01PM EDT | 220.00 | 0.63 | 0.05 | 0.75 | 0.00 | - | 1 | 4 | 29.52% |
| LNG241115C00230000 | 2024-02-20 2:36PM EDT | 230.00 | 1.10 | 0.50 | 0.65 | 0.00 | - | 2 | 6 | 31.64% |
| LNG241115C00240000 | 2024-01-11 12:16PM EDT | 240.00 | 1.75 | 0.45 | 0.75 | 0.00 | - | 1 | 5 | 35.32% |
| LNG241115C00250000 | 2024-01-19 4:10PM EDT | 250.00 | 0.78 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 37.96% |
Opzioni di venditaper15 novembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LNG241115P00080000 | 2024-05-17 2:09PM EDT | 80.00 | 0.10 | 0.00 | 1.70 | 0.00 | - | 6 | 89 | 59.47% |
| LNG241115P00085000 | 2024-05-15 10:49AM EDT | 85.00 | 0.09 | 0.00 | 0.45 | 0.00 | - | 10 | 38 | 48.71% |
| LNG241115P00090000 | 2024-05-15 10:48AM EDT | 90.00 | 0.15 | 0.00 | 0.45 | 0.00 | - | 1 | 63 | 44.73% |
| LNG241115P00095000 | 2024-04-26 11:20AM EDT | 95.00 | 0.25 | 0.05 | 2.40 | 0.00 | - | 1 | 2 | 50.09% |
| LNG241115P00100000 | 2024-04-26 11:20AM EDT | 100.00 | 0.30 | 0.05 | 2.35 | 0.00 | - | 1 | 6 | 54.16% |
| LNG241115P00110000 | 2024-05-30 2:42PM EDT | 110.00 | 0.50 | 0.15 | 0.75 | 0.00 | - | 5 | 15 | 33.86% |
| LNG241115P00115000 | 2024-05-02 2:18PM EDT | 115.00 | 0.81 | 0.25 | 0.90 | 0.00 | - | 1 | 9 | 31.68% |
| LNG241115P00120000 | 2024-05-20 3:21PM EDT | 120.00 | 0.70 | 0.60 | 0.80 | 0.00 | - | 3 | 16 | 27.44% |
| LNG241115P00125000 | 2024-05-20 12:02PM EDT | 125.00 | 1.00 | 0.90 | 1.10 | 0.00 | - | 1 | 6 | 26.15% |
| LNG241115P00130000 | 2024-05-01 12:40PM EDT | 130.00 | 2.45 | 1.35 | 1.50 | 0.00 | - | 39 | 44 | 24.86% |
| LNG241115P00135000 | 2024-05-24 11:36AM EDT | 135.00 | 2.20 | 1.90 | 2.10 | 0.00 | - | 4 | 95 | 23.85% |
| LNG241115P00140000 | 2024-05-31 9:38AM EDT | 140.00 | 3.30 | 2.55 | 2.90 | -0.32 | -8.84% | 1 | 119 | 22.83% |
| LNG241115P00145000 | 2024-05-31 9:38AM EDT | 145.00 | 4.20 | 3.80 | 6.00 | -0.70 | -14.29% | 11 | 61 | 27.54% |
| LNG241115P00150000 | 2024-05-29 3:59PM EDT | 150.00 | 6.60 | 4.00 | 7.40 | 0.00 | - | 14 | 137 | 26.11% |
| LNG241115P00155000 | 2024-05-29 3:59PM EDT | 155.00 | 8.70 | 5.60 | 7.70 | 0.00 | - | 3 | 212 | 21.35% |
| LNG241115P00160000 | 2024-05-29 3:59PM EDT | 160.00 | 11.20 | 7.50 | 11.00 | 0.00 | - | 5 | 288 | 22.95% |
| LNG241115P00165000 | 2024-05-07 1:57PM EDT | 165.00 | 13.80 | 10.60 | 13.30 | 0.00 | - | 21 | 41 | 21.21% |
| LNG241115P00170000 | 2024-05-13 3:32PM EDT | 170.00 | 17.00 | 13.80 | 16.00 | 0.00 | - | 27 | 109 | 19.29% |
| LNG241115P00175000 | 2023-12-28 12:21PM EDT | 175.00 | 16.60 | 16.40 | 17.10 | 0.00 | - | - | 2 | 0.00% |
| LNG241115P00180000 | 2024-01-03 3:02PM EDT | 180.00 | 19.70 | 22.60 | 24.90 | 0.00 | - | - | 14 | 22.30% |
| LNG241115P00185000 | 2024-02-20 1:25PM EDT | 185.00 | 26.40 | 25.40 | 28.60 | 0.00 | - | - | 1 | 20.11% |
| LNG241115P00195000 | 2024-01-05 3:07PM EDT | 195.00 | 29.80 | 34.00 | 36.30 | 0.00 | - | 2 | 2 | 0.00% |
| LNG241115P00200000 | 2024-01-03 1:39PM EDT | 200.00 | 32.60 | 38.40 | 40.10 | 0.00 | - | - | 2 | 0.00% |
| LNG241115P00210000 | 2024-01-04 1:40PM EDT | 210.00 | 40.20 | 46.80 | 50.40 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.