Cheniere Energy, Inc. (LNG)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 09:54AM EDT. Mercado abierto.
Opciones de comprapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LNG240920C00080000 | 2024-02-26 12:20PM EDT | 80.00 | 77.83 | 80.20 | 83.80 | 0.00 | - | 1 | 1 | 77.88% |
| LNG240920C00085000 | 2024-01-17 10:31AM EDT | 85.00 | 80.47 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| LNG240920C00100000 | 2024-05-08 11:43AM EDT | 100.00 | 59.43 | 60.00 | 62.30 | 0.00 | - | 3 | 5 | 60.18% |
| LNG240920C00115000 | 2024-03-21 11:54AM EDT | 115.00 | 48.76 | 47.00 | 51.50 | 0.00 | - | 2 | 2 | 60.89% |
| LNG240920C00120000 | 2024-01-16 1:26PM EDT | 120.00 | 49.40 | 41.60 | 44.60 | 0.00 | - | - | 1 | 57.31% |
| LNG240920C00125000 | 2024-05-14 10:44AM EDT | 125.00 | 34.30 | 34.00 | 37.40 | 0.00 | - | 1 | 1 | 37.01% |
| LNG240920C00130000 | 2024-06-04 1:32PM EDT | 130.00 | 33.27 | 31.00 | 34.20 | 0.00 | - | 1 | 11 | 43.95% |
| LNG240920C00135000 | 2024-05-20 2:10PM EDT | 135.00 | 27.30 | 26.10 | 28.90 | 0.00 | - | - | 2 | 37.09% |
| LNG240920C00140000 | 2024-06-07 1:49PM EDT | 140.00 | 24.00 | 22.50 | 24.20 | 0.00 | - | 3 | 17 | 33.34% |
| LNG240920C00145000 | 2024-06-17 1:51PM EDT | 145.00 | 14.86 | 18.60 | 19.20 | 0.00 | - | 6 | 43 | 28.05% |
| LNG240920C00150000 | 2024-06-11 3:18PM EDT | 150.00 | 12.65 | 13.90 | 15.90 | 0.00 | - | 15 | 89 | 28.94% |
| LNG240920C00155000 | 2024-06-18 9:36AM EDT | 155.00 | 11.48 | 10.60 | 12.20 | +3.55 | +44.77% | 3 | 148 | 27.00% |
| LNG240920C00160000 | 2024-06-17 12:26PM EDT | 160.00 | 5.45 | 7.50 | 8.50 | 0.00 | - | 9 | 407 | 23.96% |
| LNG240920C00165000 | 2024-06-18 9:33AM EDT | 165.00 | 5.70 | 5.10 | 6.10 | +2.10 | +58.33% | 3 | 230 | 23.52% |
| LNG240920C00170000 | 2024-06-18 9:34AM EDT | 170.00 | 4.00 | 3.60 | 4.00 | +1.65 | +70.21% | 1 | 156 | 22.46% |
| LNG240920C00175000 | 2024-06-18 9:35AM EDT | 175.00 | 2.43 | 2.25 | 2.70 | +0.93 | +62.00% | 1 | 363 | 22.47% |
| LNG240920C00180000 | 2024-06-17 10:26AM EDT | 180.00 | 0.95 | 1.50 | 1.90 | 0.00 | - | 4 | 367 | 23.08% |
| LNG240920C00185000 | 2024-06-14 9:54AM EDT | 185.00 | 0.70 | 0.85 | 1.15 | 0.00 | - | 2 | 285 | 22.64% |
| LNG240920C00190000 | 2024-06-11 2:19PM EDT | 190.00 | 0.54 | 0.15 | 0.80 | 0.00 | - | 1 | 309 | 23.29% |
| LNG240920C00195000 | 2024-05-06 12:24PM EDT | 195.00 | 0.81 | 0.45 | 0.55 | 0.00 | - | 1 | 47 | 23.83% |
| LNG240920C00200000 | 2024-05-20 1:07PM EDT | 200.00 | 0.39 | 0.15 | 0.75 | 0.00 | - | 6 | 48 | 28.08% |
| LNG240920C00210000 | 2024-04-29 11:29AM EDT | 210.00 | 0.50 | 0.05 | 0.75 | 0.00 | - | 2 | 19 | 32.76% |
| LNG240920C00220000 | 2024-02-05 12:41PM EDT | 220.00 | 1.05 | 0.30 | 1.95 | 0.00 | - | 1 | 3 | 46.25% |
| LNG240920C00230000 | 2024-04-29 1:54PM EDT | 230.00 | 0.22 | 0.00 | 0.75 | 0.00 | - | 3 | 5 | 41.09% |
| LNG240920C00240000 | 2024-01-30 4:16PM EDT | 240.00 | 0.65 | 0.00 | 0.75 | 0.00 | - | - | 1 | 44.85% |
Opciones de ventapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LNG240920P00080000 | 2024-04-22 9:45AM EDT | 80.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 16 | 25.00% |
| LNG240920P00085000 | 2024-04-22 9:45AM EDT | 85.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 38 | 64.55% |
| LNG240920P00090000 | 2024-05-15 10:46AM EDT | 90.00 | 0.07 | 0.00 | 2.25 | 0.00 | - | 1 | 76 | 73.17% |
| LNG240920P00095000 | 2024-04-26 11:17AM EDT | 95.00 | 0.10 | 0.05 | 1.45 | 0.00 | - | 1 | 100 | 61.91% |
| LNG240920P00100000 | 2024-04-30 3:50PM EDT | 100.00 | 0.15 | 0.05 | 0.40 | 0.00 | - | 1 | 17 | 50.44% |
| LNG240920P00110000 | 2024-05-28 9:51AM EDT | 110.00 | 0.25 | 0.05 | 1.45 | 0.00 | - | 5 | 7 | 54.80% |
| LNG240920P00115000 | 2024-05-10 12:20PM EDT | 115.00 | 0.15 | 0.10 | 0.30 | 0.00 | - | 1 | 5 | 35.60% |
| LNG240920P00120000 | 2024-05-03 10:14AM EDT | 120.00 | 0.50 | 0.15 | 1.00 | 0.00 | - | 1 | 879 | 40.71% |
| LNG240920P00125000 | 2024-05-24 9:58AM EDT | 125.00 | 0.55 | 0.15 | 0.65 | 0.00 | - | 4 | 13 | 32.72% |
| LNG240920P00130000 | 2024-06-14 2:46PM EDT | 130.00 | 0.70 | 0.30 | 0.90 | 0.00 | - | 3 | 129 | 30.96% |
| LNG240920P00135000 | 2024-06-14 2:46PM EDT | 135.00 | 1.10 | 0.50 | 0.80 | 0.00 | - | 2 | 78 | 25.89% |
| LNG240920P00140000 | 2024-06-17 10:55AM EDT | 140.00 | 1.80 | 0.95 | 1.20 | 0.00 | - | 1 | 312 | 24.48% |
| LNG240920P00145000 | 2024-06-17 3:20PM EDT | 145.00 | 2.60 | 1.55 | 1.85 | 0.00 | - | 11 | 886 | 23.38% |
| LNG240920P00150000 | 2024-06-18 9:33AM EDT | 150.00 | 2.75 | 2.35 | 2.85 | -1.35 | -32.93% | 10 | 306 | 22.50% |
| LNG240920P00155000 | 2024-06-14 2:47PM EDT | 155.00 | 6.00 | 3.60 | 4.40 | 0.00 | - | 4 | 268 | 22.11% |
| LNG240920P00160000 | 2024-06-17 10:00AM EDT | 160.00 | 8.70 | 5.70 | 6.20 | 0.00 | - | 1 | 364 | 20.91% |
| LNG240920P00165000 | 2024-06-13 3:19PM EDT | 165.00 | 9.30 | 7.70 | 9.00 | 0.00 | - | 10 | 334 | 21.09% |
| LNG240920P00170000 | 2024-06-13 3:52PM EDT | 170.00 | 12.70 | 11.40 | 12.10 | 0.00 | - | 50 | 98 | 20.48% |
| LNG240920P00175000 | 2024-03-26 12:24PM EDT | 175.00 | 17.60 | 17.90 | 20.10 | 0.00 | - | 27 | 35 | 35.24% |
| LNG240920P00180000 | 2024-05-01 1:05PM EDT | 180.00 | 23.80 | 22.00 | 23.40 | 0.00 | - | 1 | 5 | 33.96% |
| LNG240920P00185000 | 2024-01-04 1:40PM EDT | 185.00 | 20.60 | 25.00 | 26.80 | 0.00 | - | - | 22 | 31.82% |
| LNG240920P00190000 | 2024-01-04 1:40PM EDT | 190.00 | 23.80 | 29.20 | 31.30 | 0.00 | - | - | 1 | 33.13% |
| LNG240920P00195000 | 2024-01-04 1:40PM EDT | 195.00 | 27.30 | 33.50 | 35.70 | 0.00 | - | - | 1 | 33.37% |
© 2024 Yahoo. Todos los derechos reservados.