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
62.369,19 +291,57 (+0,47%)
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 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LNG241220C00100000 | 2024-05-08 11:43AM EDT | 100.00 | 60.06 | 58.20 | 61.50 | 0.00 | - | - | 3 | 56.49% |
| LNG241220C00130000 | 2024-05-14 10:34AM EDT | 130.00 | 32.70 | 32.20 | 34.40 | 0.00 | - | 1 | 1 | 40.00% |
| LNG241220C00135000 | 2024-05-29 10:01AM EDT | 135.00 | 26.10 | 28.10 | 28.90 | 0.00 | - | 1 | 2 | 34.12% |
| LNG241220C00150000 | 2024-05-24 1:21PM EDT | 150.00 | 16.80 | 15.60 | 18.20 | 0.00 | - | 10 | 10 | 30.55% |
| LNG241220C00155000 | 2024-05-30 1:01PM EDT | 155.00 | 13.10 | 14.10 | 14.60 | 0.00 | - | 3 | 18 | 28.32% |
| LNG241220C00160000 | 2024-05-29 10:37AM EDT | 160.00 | 10.10 | 11.50 | 11.90 | 0.00 | - | 1 | 5 | 27.48% |
| LNG241220C00165000 | 2024-05-29 10:02AM EDT | 165.00 | 8.20 | 7.20 | 9.50 | 0.00 | - | 1 | 14 | 26.66% |
| LNG241220C00170000 | 2024-05-31 12:02PM EDT | 170.00 | 6.70 | 7.10 | 7.50 | +0.88 | +15.12% | 3 | 2,289 | 26.05% |
| LNG241220C00175000 | 2024-05-22 10:36AM EDT | 175.00 | 6.99 | 3.80 | 5.80 | 0.00 | - | 10 | 26 | 25.46% |
| LNG241220C00180000 | 2024-05-23 10:41AM EDT | 180.00 | 5.10 | 2.40 | 4.50 | 0.00 | - | 25 | 36 | 25.17% |
| LNG241220C00185000 | 2024-05-29 1:20PM EDT | 185.00 | 2.55 | 3.10 | 3.40 | 0.00 | - | 5 | 4,777 | 24.79% |
| LNG241220C00190000 | 2024-05-28 11:08AM EDT | 190.00 | 2.31 | 2.25 | 2.50 | 0.00 | - | 2 | 40 | 24.34% |
| LNG241220C00195000 | 2024-05-22 1:25PM EDT | 195.00 | 2.10 | 1.70 | 1.90 | 0.00 | - | 1 | 110 | 24.30% |
| LNG241220C00200000 | 2024-05-30 9:46AM EDT | 200.00 | 1.06 | 1.25 | 1.40 | 0.00 | - | 5 | 12 | 24.13% |
| LNG241220C00210000 | 2024-05-02 9:46AM EDT | 210.00 | 1.55 | 0.65 | 0.80 | 0.00 | - | - | 10 | 24.26% |
| LNG241220C00220000 | 2024-04-30 12:03PM EDT | 220.00 | 1.10 | 0.00 | 0.80 | 0.00 | - | - | 2 | 27.21% |
Opzioni di venditaper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LNG241220P00080000 | 2024-05-23 11:01AM EDT | 80.00 | 0.10 | 0.00 | 2.25 | 0.00 | - | 12 | 18 | 57.30% |
| LNG241220P00085000 | 2024-05-23 11:00AM EDT | 85.00 | 0.15 | 0.00 | 2.25 | 0.00 | - | 10 | 40 | 52.87% |
| LNG241220P00090000 | 2024-05-23 10:58AM EDT | 90.00 | 0.18 | 0.00 | 2.30 | 0.00 | - | 10 | 21 | 57.87% |
| LNG241220P00110000 | 2024-04-22 9:39AM EDT | 110.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| LNG241220P00115000 | 2024-05-22 10:22AM EDT | 115.00 | 0.70 | 0.00 | 2.90 | 0.00 | - | - | 10 | 39.75% |
| LNG241220P00120000 | 2024-05-22 3:41PM EDT | 120.00 | 1.02 | 0.90 | 1.15 | 0.00 | - | 1 | 3 | 27.27% |
| LNG241220P00125000 | 2024-05-30 9:47AM EDT | 125.00 | 1.70 | 1.30 | 1.50 | 0.00 | - | 4 | 5 | 25.92% |
| LNG241220P00130000 | 2024-05-22 10:22AM EDT | 130.00 | 1.80 | 0.35 | 2.05 | 0.00 | - | 11 | 21 | 24.97% |
| LNG241220P00135000 | 2024-05-20 11:28AM EDT | 135.00 | 2.45 | 2.40 | 2.80 | 0.00 | - | 3 | 13 | 24.15% |
| LNG241220P00140000 | 2024-05-21 2:48PM EDT | 140.00 | 3.40 | 1.80 | 3.80 | 0.00 | - | 1 | 22 | 23.44% |
| LNG241220P00145000 | 2024-05-31 9:59AM EDT | 145.00 | 5.20 | 4.40 | 4.80 | +0.20 | +4.00% | 35 | 9 | 22.05% |
| LNG241220P00150000 | 2024-05-31 3:55PM EDT | 150.00 | 6.21 | 6.00 | 6.40 | +0.21 | +3.50% | 18 | 40 | 21.45% |
| LNG241220P00155000 | 2024-05-28 9:34AM EDT | 155.00 | 8.00 | 6.30 | 8.30 | 0.00 | - | 2 | 2 | 20.73% |
| LNG241220P00165000 | 2024-05-20 3:58PM EDT | 165.00 | 12.10 | 10.90 | 13.20 | 0.00 | - | 12 | 117 | 19.08% |
| LNG241220P00170000 | 2024-05-20 12:31PM EDT | 170.00 | 14.90 | 14.70 | 17.10 | 0.00 | - | - | 5 | 20.16% |
| LNG241220P00175000 | 2024-05-06 10:18AM EDT | 175.00 | 19.66 | 19.00 | 21.30 | 0.00 | - | - | 1 | 21.34% |
© 2024 Yahoo. Tutti i diritti riservati.