Italia markets closed
FTSE MIB
35.398,82 -11,31 (-0,03%) Dow Jones
40.003,59 +134,21 (+0,34%) Nasdaq
16.685,97 -12,35 (-0,07%) Nikkei 225
38.787,38 -132,88 (-0,34%) Petrolio
80,00 +0,77 (+0,97%) Bitcoin EUR
61.546,02 +1.464,64 (+2,44%)
Cheniere Energy, Inc. (LNG)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:155.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LNG240524C00155000 | 2024-05-15 10:46AM EDT | 2024-05-24 | 3.32 | 5.40 | 6.90 | 0.00 | - | 2 | 26 | 43.34% |
| LNG240531C00155000 | 2024-05-16 11:56AM EDT | 2024-05-31 | 5.10 | 4.60 | 7.30 | 0.00 | - | 2 | 37 | 34.35% |
| LNG240607C00155000 | 2024-05-15 9:51AM EDT | 2024-06-07 | 4.10 | 6.40 | 7.50 | 0.00 | - | 3 | 8 | 29.53% |
| LNG240614C00155000 | 2024-05-13 3:22PM EDT | 2024-06-14 | 4.20 | 5.70 | 7.40 | 0.00 | - | 7 | 25 | 24.93% |
| LNG240621C00155000 | 2024-05-17 3:19PM EDT | 2024-06-21 | 7.80 | 6.40 | 7.70 | +1.90 | +32.20% | 45 | 309 | 24.01% |
| LNG240628C00155000 | 2024-05-13 12:05PM EDT | 2024-06-28 | 5.20 | 7.20 | 7.80 | 0.00 | - | 1 | 1 | 22.44% |
| LNG240719C00155000 | 2024-05-17 3:16PM EDT | 2024-07-19 | 9.30 | 9.00 | 9.40 | +1.76 | +23.34% | 4 | 21 | 24.88% |
| LNG240920C00155000 | 2024-05-17 12:47PM EDT | 2024-09-20 | 12.35 | 12.30 | 14.60 | +1.10 | +9.78% | 20 | 81 | 32.10% |
| LNG241115C00155000 | 2024-05-17 12:12PM EDT | 2024-11-15 | 14.80 | 14.90 | 15.30 | +1.90 | +14.73% | 1 | 24 | 28.31% |
| LNG241220C00155000 | 2024-05-14 10:48AM EDT | 2024-12-20 | 14.80 | 16.50 | 16.90 | 0.00 | - | 4 | 4 | 29.29% |
| LNG250117C00155000 | 2024-05-17 10:55AM EDT | 2025-01-17 | 17.40 | 17.90 | 18.30 | +0.50 | +2.96% | 1 | 64 | 30.33% |
| LNG260116C00155000 | 2024-05-17 2:15PM EDT | 2026-01-16 | 29.18 | 29.10 | 30.20 | +1.18 | +4.21% | 2 | 21 | 34.18% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LNG240524P00155000 | 2024-05-17 3:50PM EDT | 2024-05-24 | 0.20 | 0.15 | 0.25 | -0.57 | -74.03% | 24 | 97 | 19.92% |
| LNG240531P00155000 | 2024-05-17 3:12PM EDT | 2024-05-31 | 0.50 | 0.35 | 0.55 | -0.70 | -58.33% | 4 | 153 | 18.26% |
| LNG240607P00155000 | 2024-05-13 3:02PM EDT | 2024-06-07 | 0.90 | 0.80 | 0.95 | -1.80 | -66.67% | 11 | 18 | 18.63% |
| LNG240614P00155000 | 2024-05-17 3:45PM EDT | 2024-06-14 | 1.25 | 1.20 | 1.35 | -1.70 | -57.63% | 241 | 20 | 19.02% |
| LNG240621P00155000 | 2024-05-17 3:24PM EDT | 2024-06-21 | 1.50 | 1.50 | 1.65 | -0.80 | -34.78% | 561 | 572 | 18.85% |
| LNG240719P00155000 | 2024-05-17 1:43PM EDT | 2024-07-19 | 2.50 | 2.45 | 2.60 | -0.80 | -24.24% | 23 | 288 | 18.16% |
| LNG240920P00155000 | 2024-05-17 11:53AM EDT | 2024-09-20 | 5.17 | 4.70 | 5.00 | -0.78 | -13.11% | 7 | 157 | 19.76% |
| LNG241115P00155000 | 2024-05-15 10:10AM EDT | 2024-11-15 | 8.00 | 6.40 | 6.70 | 0.00 | - | 1 | 209 | 20.40% |
| LNG250117P00155000 | 2024-05-17 1:25PM EDT | 2025-01-17 | 8.29 | 8.20 | 8.50 | -1.91 | -18.73% | 1 | 733 | 21.17% |
| LNG260116P00155000 | 2024-04-22 12:13PM EDT | 2026-01-16 | 16.44 | 14.50 | 15.80 | 0.00 | - | 2 | 28 | 22.59% |
© 2024 Yahoo. Tutti i diritti riservati.