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
62.373,70 +355,51 (+0,57%)
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'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LNG250117C00075000 | 2023-02-23 1:18PM EDT | 75.00 | 93.00 | 77.20 | 79.80 | 0.00 | - | 1 | 1 | 0.00% |
| LNG250117C00080000 | 2022-11-01 1:59PM EDT | 80.00 | 108.00 | 101.70 | 106.00 | 0.00 | - | 1 | 1 | 167.44% |
| LNG250117C00090000 | 2024-02-26 2:03PM EDT | 90.00 | 69.85 | 72.00 | 75.70 | 0.00 | - | 4 | 4 | 73.33% |
| LNG250117C00095000 | 2023-07-26 10:19AM EDT | 95.00 | 73.74 | 73.00 | 75.20 | 0.00 | - | 3 | 8 | 87.88% |
| LNG250117C00100000 | 2024-05-01 3:58PM EDT | 100.00 | 60.55 | 58.80 | 62.30 | 0.00 | - | 1 | 13 | 56.52% |
| LNG250117C00105000 | 2024-01-25 1:22PM EDT | 105.00 | 64.23 | 57.20 | 59.80 | 0.00 | - | 2 | 5 | 56.68% |
| LNG250117C00110000 | 2024-05-31 1:19PM EDT | 110.00 | 50.60 | 49.50 | 53.10 | -10.70 | -17.46% | 2 | 3 | 50.63% |
| LNG250117C00115000 | 2024-01-03 11:16AM EDT | 115.00 | 60.56 | 51.70 | 54.30 | 0.00 | - | 2 | 3 | 61.73% |
| LNG250117C00120000 | 2024-05-24 3:09PM EDT | 120.00 | 41.40 | 41.90 | 43.10 | 0.00 | - | 2 | 79 | 42.02% |
| LNG250117C00125000 | 2024-05-03 9:36AM EDT | 125.00 | 40.90 | 37.20 | 38.60 | 0.00 | - | 1 | 41 | 39.41% |
| LNG250117C00130000 | 2024-03-15 3:55PM EDT | 130.00 | 39.50 | 33.80 | 36.30 | 0.00 | - | 11 | 33 | 42.60% |
| LNG250117C00135000 | 2024-04-29 3:42PM EDT | 135.00 | 33.90 | 26.30 | 27.00 | 0.00 | - | 4 | 93 | 26.81% |
| LNG250117C00140000 | 2024-04-23 2:39PM EDT | 140.00 | 28.80 | 0.00 | 0.00 | 0.00 | - | 2 | 346 | 0.00% |
| LNG250117C00145000 | 2024-05-24 3:52PM EDT | 145.00 | 22.00 | 20.40 | 23.40 | 0.00 | - | 1 | 351 | 33.84% |
| LNG250117C00150000 | 2024-05-30 3:52PM EDT | 150.00 | 17.40 | 18.50 | 20.20 | 0.00 | - | 2 | 708 | 32.86% |
| LNG250117C00155000 | 2024-05-30 3:56PM EDT | 155.00 | 14.50 | 15.50 | 16.00 | 0.00 | - | 13 | 71 | 29.40% |
| LNG250117C00160000 | 2024-05-31 9:47AM EDT | 160.00 | 11.60 | 12.70 | 14.70 | +0.30 | +2.65% | 2 | 269 | 31.37% |
| LNG250117C00165000 | 2024-05-29 1:04PM EDT | 165.00 | 8.85 | 10.30 | 10.80 | 0.00 | - | 1 | 748 | 27.60% |
| LNG250117C00170000 | 2024-05-30 12:56PM EDT | 170.00 | 7.50 | 8.30 | 8.70 | 0.00 | - | 4 | 571 | 26.90% |
| LNG250117C00175000 | 2024-05-29 9:55AM EDT | 175.00 | 5.90 | 6.60 | 7.10 | 0.00 | - | 27 | 661 | 26.69% |
| LNG250117C00180000 | 2024-05-24 9:53AM EDT | 180.00 | 5.23 | 3.40 | 5.50 | 0.00 | - | 12 | 1,205 | 25.95% |
| LNG250117C00185000 | 2024-05-29 1:20PM EDT | 185.00 | 3.35 | 4.00 | 4.30 | 0.00 | - | 5 | 375 | 25.57% |
| LNG250117C00190000 | 2024-05-17 12:12PM EDT | 190.00 | 4.05 | 3.00 | 3.40 | 0.00 | - | 2 | 1,173 | 25.45% |
| LNG250117C00195000 | 2024-05-15 3:58PM EDT | 195.00 | 2.62 | 2.35 | 2.50 | 0.00 | - | 1 | 656 | 24.81% |
| LNG250117C00200000 | 2024-05-30 11:52AM EDT | 200.00 | 1.55 | 1.80 | 2.05 | 0.00 | - | 2 | 1,498 | 25.15% |
| LNG250117C00210000 | 2024-05-30 1:22PM EDT | 210.00 | 0.95 | 0.50 | 1.25 | 0.00 | - | 2 | 708 | 25.15% |
| LNG250117C00220000 | 2024-05-30 11:41AM EDT | 220.00 | 0.60 | 0.05 | 1.70 | 0.00 | - | 2 | 448 | 30.23% |
| LNG250117C00230000 | 2024-05-22 1:27PM EDT | 230.00 | 0.20 | 0.20 | 0.60 | -0.45 | -69.23% | 1 | 689 | 26.59% |
| LNG250117C00240000 | 2024-02-22 3:42PM EDT | 240.00 | 1.05 | 0.55 | 0.85 | 0.00 | - | 4 | 176 | 30.85% |
| LNG250117C00250000 | 2024-03-21 1:46PM EDT | 250.00 | 0.54 | 0.25 | 0.85 | 0.00 | - | 2 | 93 | 33.13% |
| LNG250117C00260000 | 2024-05-23 12:12PM EDT | 260.00 | 0.11 | 0.05 | 1.25 | 0.00 | - | 4 | 140 | 38.01% |
| LNG250117C00270000 | 2024-03-21 11:46AM EDT | 270.00 | 0.32 | 0.10 | 0.65 | 0.00 | - | 10 | 13 | 35.62% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LNG250117P00070000 | 2024-04-26 10:44AM EDT | 70.00 | 0.17 | 0.00 | 2.25 | 0.00 | - | 1 | 85 | 62.87% |
| LNG250117P00075000 | 2024-05-15 11:09AM EDT | 75.00 | 0.19 | 0.00 | 0.70 | 0.00 | - | 10 | 34 | 52.93% |
| LNG250117P00080000 | 2024-05-28 11:45AM EDT | 80.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 1 | 34 | 45.97% |
| LNG250117P00085000 | 2023-11-16 11:30AM EDT | 85.00 | 1.08 | 0.15 | 0.90 | 0.00 | - | 10 | 35 | 47.29% |
| LNG250117P00090000 | 2024-05-07 9:30AM EDT | 90.00 | 0.25 | 0.05 | 0.80 | 0.00 | - | 10 | 167 | 42.48% |
| LNG250117P00095000 | 2024-02-21 11:36AM EDT | 95.00 | 0.89 | 0.55 | 0.90 | 0.00 | - | 25 | 75 | 39.92% |
| LNG250117P00100000 | 2024-04-22 11:12AM EDT | 100.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LNG250117P00105000 | 2024-04-15 3:12PM EDT | 105.00 | 1.30 | 0.30 | 0.90 | 0.00 | - | 1 | 531 | 33.22% |
| LNG250117P00110000 | 2024-05-15 2:40PM EDT | 110.00 | 0.87 | 0.35 | 0.95 | 0.00 | - | 2 | 767 | 30.43% |
| LNG250117P00115000 | 2024-05-20 3:26PM EDT | 115.00 | 1.02 | 0.90 | 1.10 | 0.00 | - | 1 | 337 | 28.33% |
| LNG250117P00120000 | 2024-05-03 12:02PM EDT | 120.00 | 2.00 | 1.25 | 1.45 | 0.00 | - | 1 | 988 | 27.19% |
| LNG250117P00125000 | 2024-05-13 1:36PM EDT | 125.00 | 2.30 | 1.65 | 1.90 | 0.00 | - | 1 | 1,150 | 26.07% |
| LNG250117P00130000 | 2024-05-15 2:10PM EDT | 130.00 | 2.85 | 2.25 | 2.55 | 0.00 | - | 120 | 1,451 | 25.23% |
| LNG250117P00135000 | 2024-05-28 11:30AM EDT | 135.00 | 3.42 | 3.00 | 3.40 | 0.00 | - | 3 | 1,516 | 24.48% |
| LNG250117P00140000 | 2024-05-29 9:47AM EDT | 140.00 | 4.90 | 3.90 | 5.10 | 0.00 | - | 2 | 3,147 | 25.36% |
| LNG250117P00145000 | 2024-05-23 2:01PM EDT | 145.00 | 5.50 | 5.10 | 5.60 | 0.00 | - | 1 | 521 | 22.55% |
| LNG250117P00150000 | 2024-05-31 1:46PM EDT | 150.00 | 7.30 | 6.70 | 7.10 | -0.60 | -7.59% | 11 | 2,847 | 21.62% |
| LNG250117P00155000 | 2024-05-24 2:07PM EDT | 155.00 | 9.50 | 8.40 | 10.70 | 0.00 | - | 5 | 733 | 24.31% |
| LNG250117P00160000 | 2024-05-13 2:41PM EDT | 160.00 | 12.30 | 9.10 | 11.20 | 0.00 | - | 316 | 1,424 | 19.97% |
| LNG250117P00165000 | 2024-05-24 12:13PM EDT | 165.00 | 14.18 | 11.70 | 14.70 | 0.00 | - | 6 | 365 | 20.95% |
| LNG250117P00170000 | 2024-05-24 12:13PM EDT | 170.00 | 17.23 | 15.20 | 18.50 | 0.00 | - | 6 | 618 | 21.91% |
| LNG250117P00175000 | 2024-04-24 2:26PM EDT | 175.00 | 22.13 | 19.90 | 21.80 | 0.00 | - | 2 | 347 | 21.17% |
| LNG250117P00180000 | 2024-03-15 10:00AM EDT | 180.00 | 24.40 | 24.10 | 27.90 | 0.00 | - | 2 | 428 | 26.41% |
| LNG250117P00185000 | 2023-12-04 1:41PM EDT | 185.00 | 21.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LNG250117P00190000 | 2024-04-08 12:37PM EDT | 190.00 | 34.00 | 33.20 | 34.30 | 0.00 | - | 1 | 56 | 21.55% |
| LNG250117P00195000 | 2024-03-11 2:54PM EDT | 195.00 | 39.74 | 36.90 | 39.00 | 0.00 | - | 5 | 27 | 22.44% |
| LNG250117P00200000 | 2023-11-16 10:30AM EDT | 200.00 | 33.43 | 33.20 | 34.50 | 0.00 | - | 5 | 35 | 0.00% |
| LNG250117P00210000 | 2023-11-17 4:00PM EDT | 210.00 | 39.00 | 40.80 | 41.90 | 0.00 | - | 3 | 2 | 0.00% |
| LNG250117P00220000 | 2023-12-06 11:42AM EDT | 220.00 | 49.20 | 52.90 | 54.30 | 0.00 | - | 4 | 8 | 0.00% |
| LNG250117P00230000 | 2023-10-18 10:40AM EDT | 230.00 | 57.65 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| LNG250117P00250000 | 2022-12-05 4:13PM EDT | 250.00 | 83.40 | 105.60 | 110.00 | 0.00 | - | - | 1 | 77.23% |
| LNG250117P00270000 | 2024-02-16 1:41PM EDT | 270.00 | 108.49 | 106.50 | 111.00 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.