U.S. markets open in 4 hours 3 minutes
F S&P 500
5,331.75 0.00 (0.00%) F Dow Jones
39,951.00 +7.00 (+0.02%) F Nasdaq
18,740.75 -22.25 (-0.12%) E-mini Russell 2000 Index Futur
2,107.40 -2.50 (-0.12%) Petróleo
79.16 -0.64 (-0.80%) Oro
2,421.90 -16.60 (-0.68%)
Cheniere Energy, Inc. (LNG)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Opciones de comprapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LNG240621C00090000 | 2023-05-02 10:11AM EDT | 90.00 | 63.30 | 58.30 | 59.30 | 0.00 | - | 1 | 0 | 0.00% |
| LNG240621C00100000 | 2024-04-17 9:38AM EDT | 100.00 | 55.64 | 58.80 | 62.90 | 0.00 | - | 5 | 5 | 103.44% |
| LNG240621C00105000 | 2023-07-31 12:03PM EDT | 105.00 | 61.90 | 63.70 | 66.80 | 0.00 | - | 1 | 2 | 199.32% |
| LNG240621C00115000 | 2024-02-05 10:38AM EDT | 115.00 | 46.87 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| LNG240621C00125000 | 2024-03-13 2:32PM EDT | 125.00 | 34.77 | 31.30 | 34.70 | 0.00 | - | 1 | 20 | 0.00% |
| LNG240621C00130000 | 2024-05-06 3:03PM EDT | 130.00 | 27.28 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LNG240621C00135000 | 2024-04-29 2:06PM EDT | 135.00 | 26.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LNG240621C00140000 | 2024-05-20 2:18PM EDT | 140.00 | 19.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LNG240621C00145000 | 2024-05-14 1:16PM EDT | 145.00 | 13.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LNG240621C00150000 | 2024-05-20 2:21PM EDT | 150.00 | 10.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LNG240621C00155000 | 2024-05-20 10:34AM EDT | 155.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LNG240621C00160000 | 2024-05-20 1:39PM EDT | 160.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.20% |
| LNG240621C00165000 | 2024-05-20 3:39PM EDT | 165.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 3.13% |
| LNG240621C00170000 | 2024-05-20 3:55PM EDT | 170.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 6.25% |
| LNG240621C00175000 | 2024-05-20 1:47PM EDT | 175.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 6.25% |
| LNG240621C00180000 | 2024-05-20 1:41PM EDT | 180.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| LNG240621C00185000 | 2024-05-16 9:30AM EDT | 185.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| LNG240621C00190000 | 2024-05-20 1:41PM EDT | 190.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 195 | 0 | 12.50% |
| LNG240621C00195000 | 2024-05-20 12:28PM EDT | 195.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| LNG240621C00200000 | 2024-05-20 10:00AM EDT | 200.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LNG240621C00210000 | 2024-04-17 9:39AM EDT | 210.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 1 | 228 | 43.75% |
| LNG240621C00220000 | 2024-05-20 12:26PM EDT | 220.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LNG240621C00230000 | 2024-05-20 12:27PM EDT | 230.00 | 0.05 | 0.05 | 0.00 | 0.00 | - | 27 | 0 | 25.00% |
| LNG240621C00240000 | 2023-12-12 2:31PM EDT | 240.00 | 0.62 | 0.05 | 0.70 | 0.00 | - | 2 | 38 | 69.87% |
| LNG240621C00260000 | 2024-01-23 12:30PM EDT | 260.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 15 | 51 | 73.83% |
Opciones de ventapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LNG240621P00070000 | 2024-02-26 4:38PM EDT | 70.00 | 0.06 | 0.00 | 0.30 | 0.00 | - | 2 | 20 | 122.66% |
| LNG240621P00075000 | 2024-02-14 10:48AM EDT | 75.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 1 | 20 | 113.09% |
| LNG240621P00080000 | 2023-12-19 12:35PM EDT | 80.00 | 0.19 | 0.00 | 0.20 | 0.00 | - | 80 | 41 | 98.83% |
| LNG240621P00085000 | 2024-03-07 11:16AM EDT | 85.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 88 | 95.90% |
| LNG240621P00090000 | 2024-03-26 9:53AM EDT | 90.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 280 | 101.07% |
| LNG240621P00095000 | 2024-01-26 12:05PM EDT | 95.00 | 0.15 | 0.00 | 0.45 | 0.00 | - | 1 | 166 | 85.35% |
| LNG240621P00100000 | 2024-01-18 2:22PM EDT | 100.00 | 0.27 | 0.00 | 0.60 | 0.00 | - | 1 | 224 | 81.54% |
| LNG240621P00105000 | 2023-09-07 3:57PM EDT | 105.00 | 1.45 | 1.40 | 1.55 | 0.00 | - | 1 | 42 | 102.39% |
| LNG240621P00110000 | 2024-01-24 12:19PM EDT | 110.00 | 0.25 | 0.05 | 0.75 | 0.00 | - | 1 | 286 | 70.36% |
| LNG240621P00115000 | 2024-04-04 10:18AM EDT | 115.00 | 0.22 | 0.00 | 0.75 | 0.00 | - | 10 | 98 | 62.40% |
| LNG240621P00120000 | 2024-05-17 2:55PM EDT | 120.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| LNG240621P00125000 | 2024-05-09 3:45PM EDT | 125.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LNG240621P00130000 | 2024-05-09 10:31AM EDT | 130.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| LNG240621P00135000 | 2024-05-17 2:20PM EDT | 135.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LNG240621P00140000 | 2024-05-17 11:58AM EDT | 140.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LNG240621P00145000 | 2024-05-20 2:36PM EDT | 145.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 6.25% |
| LNG240621P00150000 | 2024-05-20 2:55PM EDT | 150.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 6.25% |
| LNG240621P00155000 | 2024-05-20 1:16PM EDT | 155.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 3.13% |
| LNG240621P00160000 | 2024-05-20 1:39PM EDT | 160.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| LNG240621P00165000 | 2024-05-20 2:10PM EDT | 165.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LNG240621P00170000 | 2024-05-16 12:55PM EDT | 170.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| LNG240621P00175000 | 2024-05-15 3:11PM EDT | 175.00 | 19.60 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| LNG240621P00180000 | 2024-05-15 3:11PM EDT | 180.00 | 24.60 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| LNG240621P00185000 | 2024-03-11 2:53PM EDT | 185.00 | 29.30 | 25.20 | 28.70 | 0.00 | - | 3 | 0 | 59.95% |
| LNG240621P00190000 | 2024-02-05 2:06PM EDT | 190.00 | 29.88 | 34.00 | 37.20 | 0.00 | - | 4 | 2 | 78.89% |
| LNG240621P00195000 | 2023-12-04 3:50PM EDT | 195.00 | 23.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| LNG240621P00200000 | 2023-11-10 12:13PM EDT | 200.00 | 31.30 | 25.60 | 26.40 | 0.00 | - | 1 | 3 | 0.00% |
| LNG240621P00210000 | 2024-01-17 3:19PM EDT | 210.00 | 46.73 | 47.80 | 51.80 | 0.00 | - | 76 | 0 | 69.39% |
| LNG240621P00220000 | 2024-02-16 1:50PM EDT | 220.00 | 58.94 | 56.90 | 60.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.