Cheniere Energy, Inc. (LNG)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor16 de enero de 2026
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LNG260116C00080000 | 2024-04-01 1:04PM EDT | 80.00 | 85.25 | 82.10 | 86.00 | 0.00 | - | - | 1 | 53.30% |
| LNG260116C00085000 | 2024-05-17 1:20PM EDT | 85.00 | 80.75 | 78.00 | 82.50 | 0.00 | - | 5 | 10 | 53.74% |
| LNG260116C00090000 | 2024-05-17 1:20PM EDT | 90.00 | 77.00 | 73.50 | 78.50 | 0.00 | - | 5 | 6 | 52.51% |
| LNG260116C00095000 | 2024-02-26 2:03PM EDT | 95.00 | 69.95 | 71.10 | 75.70 | 0.00 | - | 4 | 5 | 53.86% |
| LNG260116C00100000 | 2024-04-04 2:28PM EDT | 100.00 | 65.82 | 64.30 | 68.00 | 0.00 | - | 2 | 14 | 44.28% |
| LNG260116C00105000 | 2024-01-16 4:34PM EDT | 105.00 | 68.38 | 63.20 | 65.50 | 0.00 | - | 1 | 1 | 46.20% |
| LNG260116C00110000 | 2024-02-26 12:05PM EDT | 110.00 | 58.22 | 59.90 | 62.10 | 0.00 | - | 1 | 1 | 45.86% |
| LNG260116C00115000 | 2024-04-17 2:46PM EDT | 115.00 | 54.95 | 55.50 | 57.00 | 0.00 | - | 1 | 1 | 42.30% |
| 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 | 47.30 | 49.00 | 0.00 | - | - | 4 | 39.13% |
| LNG260116C00130000 | 2024-04-08 1:02PM EDT | 130.00 | 44.00 | 42.00 | 43.10 | 0.00 | - | 2 | 1 | 34.53% |
| LNG260116C00135000 | 2024-05-21 2:01PM EDT | 135.00 | 41.00 | 40.50 | 42.10 | -15.30 | -27.18% | 1 | 0 | 37.29% |
| LNG260116C00140000 | 2024-05-15 2:17PM EDT | 140.00 | 35.32 | 37.30 | 38.30 | 0.00 | - | 1 | 9 | 35.68% |
| LNG260116C00145000 | 2024-05-16 11:50AM EDT | 145.00 | 33.90 | 34.10 | 35.10 | 0.00 | - | 1 | 2 | 34.80% |
| LNG260116C00150000 | 2024-05-13 12:05PM EDT | 150.00 | 28.70 | 31.30 | 32.70 | 0.00 | - | 7 | 20 | 34.81% |
| LNG260116C00155000 | 2024-05-17 2:15PM EDT | 155.00 | 29.18 | 28.00 | 29.30 | 0.00 | - | 2 | 19 | 33.37% |
| LNG260116C00160000 | 2024-05-17 10:31AM EDT | 160.00 | 26.20 | 25.80 | 26.90 | 0.00 | - | 1 | 50 | 33.05% |
| LNG260116C00165000 | 2024-05-15 3:41PM EDT | 165.00 | 22.00 | 23.30 | 25.90 | 0.00 | - | 5 | 32 | 34.28% |
| LNG260116C00170000 | 2024-04-02 2:49PM EDT | 170.00 | 22.42 | 22.10 | 23.90 | 0.00 | - | 1 | 32 | 34.11% |
| LNG260116C00175000 | 2024-05-07 10:23AM EDT | 175.00 | 18.20 | 18.90 | 19.80 | 0.00 | - | 3 | 16 | 31.24% |
| LNG260116C00180000 | 2024-05-15 10:03AM EDT | 180.00 | 15.65 | 16.90 | 17.70 | 0.00 | - | 3 | 75 | 30.64% |
| LNG260116C00185000 | 2024-04-29 10:23AM EDT | 185.00 | 17.09 | 15.10 | 16.00 | 0.00 | - | 2 | 14 | 30.37% |
| LNG260116C00190000 | 2024-05-20 9:35AM EDT | 190.00 | 13.73 | 13.50 | 14.20 | -0.47 | -3.31% | 1 | 266 | 29.83% |
| LNG260116C00195000 | 2024-05-16 9:38AM EDT | 195.00 | 12.40 | 12.00 | 12.70 | +1.10 | +9.73% | 1 | 66 | 29.51% |
| LNG260116C00200000 | 2024-05-20 2:10PM EDT | 200.00 | 11.05 | 10.50 | 11.30 | 0.00 | - | 45 | 120 | 29.16% |
| LNG260116C00210000 | 2024-05-20 10:51AM EDT | 210.00 | 9.10 | 8.30 | 9.10 | 0.00 | - | 70 | 254 | 28.85% |
| LNG260116C00220000 | 2024-04-30 12:18PM EDT | 220.00 | 8.16 | 6.40 | 7.00 | 0.00 | - | 1 | 59 | 28.13% |
| LNG260116C00230000 | 2024-05-15 2:18PM EDT | 230.00 | 4.60 | 4.70 | 5.60 | 0.00 | - | 14 | 341 | 27.97% |
| LNG260116C00240000 | 2024-04-02 3:55PM EDT | 240.00 | 5.10 | 3.50 | 5.70 | 0.00 | - | 149 | 90 | 30.08% |
| LNG260116C00250000 | 2024-02-05 4:44PM EDT | 250.00 | 5.06 | 3.40 | 4.10 | 0.00 | - | 1 | 6 | 28.85% |
| LNG260116C00260000 | 2024-05-06 3:40PM EDT | 260.00 | 2.40 | 2.35 | 2.75 | 0.00 | - | 2 | 101 | 27.42% |
| LNG260116C00270000 | 2024-05-20 11:34AM EDT | 270.00 | 2.00 | 1.75 | 2.20 | 0.00 | - | 2 | 15 | 27.39% |
Opciones de ventapor16 de enero de 2026
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LNG260116P00080000 | 2024-05-13 12:39PM EDT | 80.00 | 1.30 | 0.80 | 1.15 | 0.00 | - | 10 | 52 | 33.79% |
| LNG260116P00085000 | 2024-03-25 3:44PM EDT | 85.00 | 1.58 | 1.00 | 2.40 | 0.00 | - | 10 | 28 | 37.20% |
| LNG260116P00090000 | 2024-05-13 12:39PM EDT | 90.00 | 1.92 | 1.00 | 1.75 | 0.00 | - | 10 | 47 | 31.73% |
| LNG260116P00095000 | 2024-04-22 9:31AM EDT | 95.00 | 2.25 | 1.65 | 1.95 | 0.00 | - | - | 1 | 30.05% |
| LNG260116P00100000 | 2023-12-05 2:09PM EDT | 100.00 | 3.50 | 3.40 | 4.90 | 0.00 | - | 1 | 17 | 36.53% |
| LNG260116P00105000 | 2024-05-06 2:37PM EDT | 105.00 | 3.23 | 2.65 | 2.95 | 0.00 | - | 2 | 4 | 28.50% |
| LNG260116P00110000 | 2024-02-15 12:44PM EDT | 110.00 | 5.10 | 4.10 | 4.70 | 0.00 | - | 172 | 173 | 30.50% |
| LNG260116P00115000 | 2024-03-05 4:19PM EDT | 115.00 | 6.13 | 5.40 | 6.40 | 0.00 | - | 3 | 23 | 31.50% |
| LNG260116P00120000 | 2024-05-20 12:33PM EDT | 120.00 | 5.00 | 4.60 | 5.20 | 0.00 | - | 278 | 372 | 26.40% |
| LNG260116P00125000 | 2024-05-16 11:50AM EDT | 125.00 | 6.10 | 5.60 | 6.20 | 0.00 | - | 2 | 33 | 25.77% |
| LNG260116P00130000 | 2024-05-20 10:51AM EDT | 130.00 | 7.10 | 6.60 | 7.30 | 0.00 | - | 1 | 15 | 25.07% |
| LNG260116P00135000 | 2024-05-10 12:51PM EDT | 135.00 | 8.90 | 7.80 | 8.60 | 0.00 | - | 10 | 483 | 24.48% |
| LNG260116P00140000 | 2024-04-19 12:43PM EDT | 140.00 | 10.80 | 9.40 | 10.30 | 0.00 | - | 2 | 54 | 24.23% |
| LNG260116P00145000 | 2024-05-16 12:07PM EDT | 145.00 | 11.28 | 9.00 | 11.60 | 0.00 | - | 5 | 93 | 23.17% |
| LNG260116P00150000 | 2024-05-06 2:47PM EDT | 150.00 | 14.22 | 10.60 | 13.30 | 0.00 | - | 1 | 123 | 22.44% |
| LNG260116P00155000 | 2024-04-22 12:13PM EDT | 155.00 | 16.44 | 14.20 | 15.30 | 0.00 | - | 2 | 28 | 21.86% |
| LNG260116P00160000 | 2024-05-20 10:13AM EDT | 160.00 | 16.50 | 16.30 | 17.30 | 0.00 | - | 1 | 70 | 21.04% |
| LNG260116P00165000 | 2024-05-10 9:38AM EDT | 165.00 | 20.19 | 17.30 | 19.60 | 0.00 | - | 6 | 9 | 20.32% |
| LNG260116P00170000 | 2024-05-17 12:53PM EDT | 170.00 | 21.50 | 19.70 | 22.40 | 0.00 | - | 1 | 68 | 19.95% |
| LNG260116P00175000 | 2024-05-10 1:38PM EDT | 175.00 | 26.10 | 23.50 | 25.10 | 0.00 | - | 1 | 58 | 19.17% |
| LNG260116P00180000 | 2024-02-23 2:40PM EDT | 180.00 | 29.70 | 27.60 | 31.50 | 0.00 | - | 5 | 32 | 22.82% |
| LNG260116P00185000 | 2024-04-18 11:39AM EDT | 185.00 | 31.80 | 29.70 | 31.40 | 0.00 | - | 3 | 20 | 17.85% |
| LNG260116P00190000 | 2023-11-09 1:51PM EDT | 190.00 | 33.30 | 29.10 | 30.30 | 0.00 | - | - | 14 | 7.09% |
| LNG260116P00195000 | 2024-01-04 1:42PM EDT | 195.00 | 34.60 | 38.10 | 39.20 | 0.00 | - | - | 1 | 17.43% |
© 2024 Yahoo. Todos los derechos reservados.