Italia markets closed
FTSE MIB
32.665,21 -944,64 (-2,81%) Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,32 (+0,12%) Nikkei 225
38.814,56 +94,09 (+0,24%) Petrolio
78,49 -0,13 (-0,17%) Bitcoin EUR
61.666,85 -95,52 (-0,15%)
Cheniere Energy, Inc. (LNG)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LNG260116C00080000 | 2024-04-01 1:04PM EDT | 80.00 | 85.25 | 82.10 | 86.00 | 0.00 | - | - | 1 | 59.34% |
| LNG260116C00085000 | 2024-05-17 1:20PM EDT | 85.00 | 80.75 | 73.50 | 78.00 | 0.00 | - | 5 | 10 | 52.31% |
| LNG260116C00090000 | 2024-05-17 1:20PM EDT | 90.00 | 77.00 | 69.00 | 73.50 | 0.00 | - | 5 | 6 | 49.86% |
| LNG260116C00095000 | 2024-02-26 2:03PM EDT | 95.00 | 69.95 | 71.10 | 75.70 | 0.00 | - | 4 | 5 | 57.53% |
| LNG260116C00100000 | 2024-05-31 10:09AM EDT | 100.00 | 64.10 | 61.20 | 64.00 | 0.00 | - | 5 | 14 | 43.95% |
| LNG260116C00105000 | 2024-01-16 4:34PM EDT | 105.00 | 68.38 | 63.20 | 65.50 | 0.00 | - | 1 | 1 | 51.57% |
| LNG260116C00110000 | 2024-02-26 12:05PM EDT | 110.00 | 58.22 | 59.90 | 62.10 | 0.00 | - | 1 | 1 | 50.89% |
| LNG260116C00115000 | 2024-04-17 2:46PM EDT | 115.00 | 54.95 | 55.50 | 57.00 | 0.00 | - | 1 | 1 | 48.91% |
| LNG260116C00120000 | 2024-04-15 9:41AM EDT | 120.00 | 51.57 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| LNG260116C00125000 | 2024-05-16 11:50AM EDT | 125.00 | 47.35 | 41.10 | 44.90 | 0.00 | - | - | 4 | 38.25% |
| LNG260116C00130000 | 2024-04-08 1:02PM EDT | 130.00 | 44.00 | 42.00 | 43.10 | 0.00 | - | 2 | 1 | 39.87% |
| LNG260116C00135000 | 2024-05-31 10:16AM EDT | 135.00 | 38.00 | 34.70 | 37.70 | 0.00 | - | 1 | 2 | 35.80% |
| LNG260116C00140000 | 2024-06-03 9:30AM EDT | 140.00 | 35.85 | 32.30 | 34.10 | 0.00 | - | 1 | 10 | 34.39% |
| LNG260116C00145000 | 2024-05-16 11:50AM EDT | 145.00 | 33.90 | 29.50 | 30.70 | 0.00 | - | 1 | 2 | 33.13% |
| LNG260116C00150000 | 2024-05-13 12:05PM EDT | 150.00 | 28.70 | 29.10 | 30.10 | 0.00 | - | 7 | 20 | 35.47% |
| LNG260116C00155000 | 2024-05-30 9:42AM EDT | 155.00 | 25.10 | 24.00 | 25.00 | 0.00 | - | 1 | 39 | 31.61% |
| LNG260116C00160000 | 2024-06-06 12:51PM EDT | 160.00 | 25.10 | 21.80 | 22.40 | 0.00 | - | 2 | 54 | 30.91% |
| LNG260116C00165000 | 2024-06-14 10:10AM EDT | 165.00 | 20.10 | 19.30 | 20.20 | -1.10 | -5.19% | 2 | 33 | 30.54% |
| LNG260116C00170000 | 2024-05-28 2:43PM EDT | 170.00 | 19.17 | 17.20 | 17.80 | 0.00 | - | 1 | 33 | 29.72% |
| LNG260116C00175000 | 2024-06-13 3:51PM EDT | 175.00 | 17.80 | 13.60 | 17.80 | 0.00 | - | 9 | 35 | 31.80% |
| LNG260116C00180000 | 2024-06-13 2:07PM EDT | 180.00 | 15.70 | 12.10 | 14.10 | 0.00 | - | 1 | 82 | 28.94% |
| LNG260116C00185000 | 2024-04-29 10:23AM EDT | 185.00 | 17.09 | 12.40 | 13.10 | 0.00 | - | 2 | 14 | 29.41% |
| LNG260116C00190000 | 2024-06-14 10:28AM EDT | 190.00 | 10.95 | 10.40 | 11.00 | -0.95 | -7.98% | 1 | 277 | 28.23% |
| LNG260116C00195000 | 2024-06-13 9:55AM EDT | 195.00 | 10.70 | 9.10 | 9.70 | 0.00 | - | 3 | 62 | 27.95% |
| LNG260116C00200000 | 2024-06-07 10:54AM EDT | 200.00 | 11.34 | 7.70 | 8.60 | 0.00 | - | 4 | 122 | 27.79% |
| LNG260116C00210000 | 2024-06-12 3:33PM EDT | 210.00 | 7.20 | 6.00 | 6.60 | 0.00 | - | 6 | 337 | 27.30% |
| LNG260116C00220000 | 2024-04-30 12:18PM EDT | 220.00 | 8.16 | 4.10 | 5.90 | 0.00 | - | 1 | 59 | 28.44% |
| LNG260116C00230000 | 2024-05-15 2:18PM EDT | 230.00 | 4.60 | 3.00 | 3.90 | 0.00 | - | 14 | 341 | 26.74% |
| LNG260116C00240000 | 2024-04-02 3:55PM EDT | 240.00 | 5.10 | 3.50 | 5.70 | 0.00 | - | 149 | 90 | 32.17% |
| LNG260116C00250000 | 2024-06-12 3:39PM EDT | 250.00 | 2.50 | 1.90 | 2.45 | 0.00 | - | 1 | 6 | 26.85% |
| LNG260116C00260000 | 2024-05-29 2:18PM EDT | 260.00 | 2.00 | 1.55 | 2.00 | 0.00 | - | 4 | 105 | 27.08% |
| LNG260116C00270000 | 2024-06-12 3:40PM EDT | 270.00 | 1.55 | 1.00 | 1.50 | 0.00 | - | 1 | 20 | 26.80% |
Opzioni di venditaper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LNG260116P00080000 | 2024-06-12 12:08PM EDT | 80.00 | 0.80 | 0.30 | 1.20 | 0.00 | - | 6 | 60 | 33.94% |
| LNG260116P00085000 | 2024-03-25 3:44PM EDT | 85.00 | 1.58 | 1.00 | 2.40 | 0.00 | - | 10 | 28 | 37.02% |
| LNG260116P00090000 | 2024-05-13 12:39PM EDT | 90.00 | 1.92 | 0.60 | 1.95 | 0.00 | - | 10 | 47 | 32.31% |
| LNG260116P00095000 | 2024-04-22 9:31AM EDT | 95.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| LNG260116P00100000 | 2024-06-06 12:34PM EDT | 100.00 | 2.10 | 1.75 | 2.40 | 0.00 | - | 1 | 19 | 28.81% |
| LNG260116P00105000 | 2024-05-06 2:37PM EDT | 105.00 | 3.23 | 2.40 | 2.85 | 0.00 | - | 2 | 4 | 27.71% |
| LNG260116P00110000 | 2024-05-29 11:17AM EDT | 110.00 | 3.80 | 2.60 | 3.50 | 0.00 | - | 2 | 174 | 26.98% |
| LNG260116P00115000 | 2024-06-12 3:19PM EDT | 115.00 | 3.82 | 3.70 | 4.30 | 0.00 | - | 6 | 29 | 26.35% |
| LNG260116P00120000 | 2024-05-20 12:33PM EDT | 120.00 | 5.00 | 4.40 | 5.10 | 0.00 | - | 278 | 372 | 25.47% |
| LNG260116P00125000 | 2024-06-11 9:35AM EDT | 125.00 | 5.60 | 5.40 | 6.20 | 0.00 | - | 6 | 39 | 24.95% |
| LNG260116P00130000 | 2024-05-20 10:51AM EDT | 130.00 | 7.10 | 6.50 | 7.30 | 0.00 | - | 1 | 15 | 24.15% |
| LNG260116P00135000 | 2024-05-29 11:11AM EDT | 135.00 | 9.25 | 7.50 | 8.60 | 0.00 | - | 20 | 503 | 23.44% |
| LNG260116P00140000 | 2024-05-30 12:56PM EDT | 140.00 | 10.33 | 9.30 | 10.10 | 0.00 | - | 1 | 55 | 22.78% |
| LNG260116P00145000 | 2024-06-04 2:59PM EDT | 145.00 | 10.52 | 11.00 | 11.80 | 0.00 | - | 5 | 191 | 22.14% |
| LNG260116P00150000 | 2024-06-12 3:20PM EDT | 150.00 | 12.40 | 12.90 | 13.70 | 0.00 | - | 6 | 134 | 21.50% |
| LNG260116P00155000 | 2024-05-29 11:11AM EDT | 155.00 | 16.62 | 14.60 | 15.80 | 0.00 | - | 20 | 48 | 20.85% |
| LNG260116P00160000 | 2024-06-05 3:36PM EDT | 160.00 | 16.20 | 15.60 | 17.90 | 0.00 | - | 1 | 71 | 19.91% |
| LNG260116P00165000 | 2024-06-03 10:45AM EDT | 165.00 | 18.91 | 18.30 | 20.40 | 0.00 | - | 83 | 59 | 19.18% |
| LNG260116P00170000 | 2024-06-04 2:31PM EDT | 170.00 | 20.75 | 21.60 | 23.30 | 0.00 | - | 1 | 68 | 18.64% |
| LNG260116P00175000 | 2024-06-03 10:46AM EDT | 175.00 | 24.20 | 23.60 | 27.10 | 0.00 | - | 2 | 59 | 18.99% |
| LNG260116P00180000 | 2024-02-23 2:40PM EDT | 180.00 | 29.70 | 27.60 | 31.50 | 0.00 | - | 5 | 32 | 19.95% |
| LNG260116P00185000 | 2024-04-18 11:39AM EDT | 185.00 | 31.80 | 29.70 | 31.40 | 0.00 | - | 3 | 20 | 13.37% |
| LNG260116P00190000 | 2023-11-09 1:51PM EDT | 190.00 | 33.30 | 29.10 | 30.30 | 0.00 | - | - | 14 | 0.00% |
| LNG260116P00195000 | 2024-01-04 1:42PM EDT | 195.00 | 34.60 | 38.10 | 39.20 | 0.00 | - | - | 1 | 8.35% |
© 2024 Yahoo. Tutti i diritti riservati.