Cheniere Energy, Inc. (LNG)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 | 154.23% |
| LNG250117C00090000 | 2024-02-26 2:03PM EDT | 90.00 | 69.85 | 72.00 | 75.70 | 0.00 | - | 4 | 4 | 61.18% |
| LNG250117C00095000 | 2023-07-26 10:19AM EDT | 95.00 | 73.74 | 73.00 | 75.20 | 0.00 | - | 3 | 8 | 77.91% |
| LNG250117C00100000 | 2024-05-01 3:58PM EDT | 100.00 | 60.55 | 61.60 | 65.70 | 0.00 | - | 1 | 13 | 51.34% |
| LNG250117C00105000 | 2024-01-25 1:22PM EDT | 105.00 | 64.23 | 57.20 | 59.80 | 0.00 | - | 2 | 5 | 51.97% |
| LNG250117C00110000 | 2024-01-10 12:22PM EDT | 110.00 | 61.30 | 53.10 | 56.20 | 0.00 | - | 4 | 3 | 52.73% |
| LNG250117C00115000 | 2024-01-03 11:16AM EDT | 115.00 | 60.56 | 51.70 | 54.30 | 0.00 | - | 2 | 3 | 54.05% |
| LNG250117C00120000 | 2024-05-16 11:58AM EDT | 120.00 | 43.71 | 44.40 | 45.60 | 0.00 | - | 1 | 81 | 42.33% |
| LNG250117C00125000 | 2024-05-03 9:36AM EDT | 125.00 | 40.90 | 40.00 | 41.20 | 0.00 | - | 1 | 41 | 40.11% |
| LNG250117C00130000 | 2024-03-15 3:55PM EDT | 130.00 | 39.50 | 33.80 | 36.30 | 0.00 | - | 11 | 33 | 36.38% |
| LNG250117C00135000 | 2024-04-29 3:42PM EDT | 135.00 | 33.90 | 31.80 | 32.60 | 0.00 | - | 4 | 93 | 35.71% |
| LNG250117C00140000 | 2024-04-23 2:39PM EDT | 140.00 | 28.80 | 28.00 | 28.70 | 0.00 | - | 2 | 346 | 34.17% |
| LNG250117C00145000 | 2024-02-29 1:54PM EDT | 145.00 | 25.10 | 27.10 | 27.70 | 0.00 | - | 1 | 351 | 38.55% |
| LNG250117C00150000 | 2024-04-29 3:54PM EDT | 150.00 | 23.59 | 21.00 | 22.40 | 0.00 | - | 3 | 699 | 33.25% |
| LNG250117C00155000 | 2024-05-17 10:55AM EDT | 155.00 | 17.40 | 17.90 | 18.30 | +0.50 | +2.96% | 1 | 64 | 30.27% |
| LNG250117C00160000 | 2024-05-17 1:36PM EDT | 160.00 | 15.20 | 15.00 | 15.40 | +1.50 | +10.95% | 12 | 276 | 29.28% |
| LNG250117C00165000 | 2024-05-16 3:20PM EDT | 165.00 | 11.40 | 11.50 | 13.20 | 0.00 | - | 8 | 719 | 29.17% |
| LNG250117C00170000 | 2024-05-17 1:36PM EDT | 170.00 | 10.35 | 10.10 | 10.60 | +1.25 | +13.74% | 12 | 559 | 27.82% |
| LNG250117C00175000 | 2024-05-16 3:03PM EDT | 175.00 | 7.40 | 8.10 | 9.40 | 0.00 | - | 15 | 626 | 28.72% |
| LNG250117C00180000 | 2024-05-16 3:46PM EDT | 180.00 | 5.80 | 6.50 | 6.90 | 0.00 | - | 27 | 1,204 | 26.54% |
| LNG250117C00185000 | 2024-05-07 3:59PM EDT | 185.00 | 5.13 | 5.10 | 5.50 | +0.43 | +9.15% | 1 | 368 | 26.10% |
| LNG250117C00190000 | 2024-05-17 12:12PM EDT | 190.00 | 4.05 | 4.00 | 4.40 | +0.35 | +9.46% | 2 | 1,173 | 25.86% |
| LNG250117C00195000 | 2024-05-15 3:58PM EDT | 195.00 | 2.62 | 2.15 | 3.40 | 0.00 | - | 1 | 656 | 25.39% |
| LNG250117C00200000 | 2024-05-16 12:35PM EDT | 200.00 | 2.30 | 2.45 | 2.75 | 0.00 | - | 3 | 1,496 | 25.45% |
| LNG250117C00210000 | 2024-05-09 12:56PM EDT | 210.00 | 1.45 | 1.50 | 1.70 | 0.00 | - | 2 | 706 | 25.25% |
| LNG250117C00220000 | 2024-05-15 9:46AM EDT | 220.00 | 0.79 | 0.90 | 1.10 | 0.00 | - | 1 | 448 | 25.47% |
| LNG250117C00230000 | 2024-04-29 2:56PM EDT | 230.00 | 1.00 | 0.05 | 0.75 | 0.00 | - | 1 | 687 | 25.97% |
| LNG250117C00240000 | 2024-02-22 3:42PM EDT | 240.00 | 1.05 | 0.55 | 0.85 | 0.00 | - | 4 | 176 | 28.98% |
| LNG250117C00250000 | 2024-03-21 1:46PM EDT | 250.00 | 0.54 | 0.25 | 0.85 | 0.00 | - | 2 | 93 | 31.21% |
| LNG250117C00260000 | 2024-04-18 3:43PM EDT | 260.00 | 0.35 | 0.05 | 0.50 | 0.00 | - | 1 | 144 | 30.37% |
| LNG250117C00270000 | 2024-03-21 11:46AM EDT | 270.00 | 0.32 | 0.10 | 0.65 | 0.00 | - | 10 | 13 | 33.68% |
Opciones de ventapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LNG250117P00070000 | 2024-04-26 10:44AM EDT | 70.00 | 0.17 | 0.00 | 1.45 | 0.00 | - | 1 | 85 | 56.67% |
| LNG250117P00075000 | 2024-05-15 11:09AM EDT | 75.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 10 | 34 | 25.00% |
| LNG250117P00080000 | 2024-05-15 11:09AM EDT | 80.00 | 0.19 | 0.05 | 0.30 | 0.00 | - | 10 | 35 | 41.65% |
| LNG250117P00085000 | 2023-11-16 11:30AM EDT | 85.00 | 1.08 | 0.15 | 0.90 | 0.00 | - | 10 | 35 | 46.66% |
| LNG250117P00090000 | 2024-05-07 9:30AM EDT | 90.00 | 0.25 | 0.10 | 0.70 | 0.00 | - | 1 | 167 | 40.89% |
| LNG250117P00095000 | 2024-02-21 11:36AM EDT | 95.00 | 0.89 | 0.55 | 0.90 | 0.00 | - | 25 | 75 | 39.53% |
| LNG250117P00100000 | 2024-04-22 11:12AM EDT | 100.00 | 0.80 | 0.15 | 0.00 | 0.00 | - | 1 | 872 | 12.50% |
| LNG250117P00105000 | 2024-04-15 3:12PM EDT | 105.00 | 1.30 | 0.30 | 0.90 | 0.00 | - | 1 | 531 | 33.06% |
| LNG250117P00110000 | 2024-05-15 2:40PM EDT | 110.00 | 0.87 | 0.45 | 1.15 | 0.00 | - | 2 | 767 | 31.75% |
| LNG250117P00115000 | 2024-04-22 1:28PM EDT | 115.00 | 1.50 | 0.90 | 1.10 | 0.00 | - | 2 | 337 | 28.38% |
| LNG250117P00120000 | 2024-05-03 12:02PM EDT | 120.00 | 2.00 | 1.20 | 1.45 | 0.00 | - | 1 | 988 | 27.33% |
| LNG250117P00125000 | 2024-05-13 1:36PM EDT | 125.00 | 2.30 | 1.60 | 1.90 | 0.00 | - | 1 | 1,150 | 26.32% |
| LNG250117P00130000 | 2024-05-15 2:10PM EDT | 130.00 | 2.85 | 2.15 | 2.50 | 0.00 | - | 120 | 1,451 | 25.42% |
| LNG250117P00135000 | 2024-05-10 11:08AM EDT | 135.00 | 3.70 | 2.85 | 3.30 | 0.00 | - | 40 | 1,516 | 24.67% |
| LNG250117P00140000 | 2024-05-17 10:29AM EDT | 140.00 | 4.30 | 3.70 | 4.20 | -0.65 | -13.13% | 2 | 3,146 | 23.68% |
| LNG250117P00145000 | 2024-05-16 12:07PM EDT | 145.00 | 5.44 | 5.00 | 5.40 | 0.00 | - | 5 | 521 | 22.90% |
| LNG250117P00150000 | 2024-05-16 12:09PM EDT | 150.00 | 6.95 | 6.50 | 6.80 | 0.00 | - | 5 | 2,856 | 22.00% |
| LNG250117P00155000 | 2024-05-17 1:25PM EDT | 155.00 | 8.29 | 8.20 | 8.50 | -1.91 | -18.73% | 1 | 733 | 21.13% |
| LNG250117P00160000 | 2024-05-13 2:41PM EDT | 160.00 | 12.30 | 10.20 | 10.70 | 0.00 | - | 316 | 1,424 | 20.60% |
| LNG250117P00165000 | 2024-05-02 12:54PM EDT | 165.00 | 13.90 | 12.30 | 13.10 | 0.00 | - | 33 | 359 | 19.76% |
| LNG250117P00170000 | 2024-05-02 2:54PM EDT | 170.00 | 16.20 | 13.80 | 15.90 | 0.00 | - | 27 | 612 | 18.97% |
| LNG250117P00175000 | 2024-04-24 2:26PM EDT | 175.00 | 22.13 | 18.00 | 18.90 | 0.00 | - | 2 | 347 | 17.78% |
| LNG250117P00180000 | 2024-03-15 10:00AM EDT | 180.00 | 24.40 | 24.10 | 27.90 | 0.00 | - | 2 | 428 | 28.97% |
| 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 | 26.03% |
| LNG250117P00195000 | 2024-03-11 2:54PM EDT | 195.00 | 39.74 | 36.90 | 39.00 | 0.00 | - | 5 | 27 | 27.42% |
| 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 | 78.10% |
| LNG250117P00270000 | 2024-02-16 1:41PM EDT | 270.00 | 108.49 | 106.50 | 111.00 | 0.00 | - | 5 | 0 | 37.55% |
© 2024 Yahoo. Todos los derechos reservados.