Cheniere Energy, Inc. (LNG)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 09:53AM EDT. Mercado abierto.
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 | 334.47% |
| LNG240621C00105000 | 2023-07-31 12:03PM EDT | 105.00 | 61.90 | 63.70 | 66.80 | 0.00 | - | 1 | 2 | 534.91% |
| 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 | 28.60 | 31.90 | 0.00 | - | 3 | 3 | 143.75% |
| LNG240621C00135000 | 2024-04-29 2:06PM EDT | 135.00 | 26.90 | 18.30 | 20.60 | 0.00 | - | 1 | 6 | 0.00% |
| LNG240621C00140000 | 2024-06-10 11:18AM EDT | 140.00 | 19.04 | 19.40 | 22.00 | 0.00 | - | 19 | 42 | 107.37% |
| LNG240621C00145000 | 2024-06-18 9:30AM EDT | 145.00 | 12.15 | 14.30 | 17.30 | +1.60 | +15.17% | 2 | 121 | 95.70% |
| LNG240621C00149000 | 2024-06-14 2:55PM EDT | 149.00 | 6.90 | 10.40 | 13.20 | 0.00 | - | 3 | 4 | 75.83% |
| LNG240621C00150000 | 2024-06-18 9:30AM EDT | 150.00 | 7.00 | 10.00 | 11.50 | +0.95 | +15.70% | 2 | 489 | 51.17% |
| LNG240621C00152500 | 2024-06-14 3:58PM EDT | 152.50 | 4.02 | 7.00 | 10.40 | 0.00 | - | 89 | 81 | 75.00% |
| LNG240621C00155000 | 2024-06-17 1:53PM EDT | 155.00 | 1.65 | 5.30 | 6.60 | 0.00 | - | 90 | 358 | 35.60% |
| LNG240621C00157500 | 2024-06-17 3:27PM EDT | 157.50 | 0.50 | 2.50 | 4.00 | 0.00 | - | 46 | 154 | 23.00% |
| LNG240621C00160000 | 2024-06-18 9:34AM EDT | 160.00 | 1.70 | 1.25 | 2.10 | +1.52 | +844.44% | 32 | 820 | 21.68% |
| LNG240621C00162500 | 2024-06-18 9:36AM EDT | 162.50 | 0.70 | 0.50 | 1.65 | +0.64 | +1,066.67% | 16 | 644 | 33.45% |
| LNG240621C00165000 | 2024-06-18 9:32AM EDT | 165.00 | 0.20 | 0.10 | 0.95 | +0.05 | +33.33% | 3 | 2,300 | 35.23% |
| LNG240621C00167500 | 2024-06-14 10:06AM EDT | 167.50 | 0.16 | 0.05 | 0.30 | 0.00 | - | 1 | 50 | 30.86% |
| LNG240621C00170000 | 2024-06-17 2:57PM EDT | 170.00 | 0.06 | 0.05 | 0.75 | 0.00 | - | 31 | 1,939 | 51.37% |
| LNG240621C00172500 | 2024-06-14 3:09PM EDT | 172.50 | 0.07 | 0.00 | 0.75 | 0.00 | - | 2 | 125 | 60.21% |
| LNG240621C00175000 | 2024-06-18 9:30AM EDT | 175.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 1 | 720 | 42.97% |
| LNG240621C00177500 | 2024-05-21 9:32AM EDT | 177.50 | 0.20 | 0.05 | 0.75 | 0.00 | - | - | 1 | 64.84% |
| LNG240621C00180000 | 2024-06-17 12:32PM EDT | 180.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 4 | 462 | 54.69% |
| LNG240621C00185000 | 2024-06-03 3:56PM EDT | 185.00 | 0.13 | 0.05 | 0.75 | 0.00 | - | 3 | 432 | 84.96% |
| LNG240621C00190000 | 2024-05-20 1:41PM EDT | 190.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 195 | 566 | 96.09% |
| LNG240621C00195000 | 2024-06-12 3:01PM EDT | 195.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 14 | 351 | 82.81% |
| LNG240621C00200000 | 2024-06-17 2:58PM EDT | 200.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 10 | 541 | 92.19% |
| LNG240621C00210000 | 2024-04-17 9:39AM EDT | 210.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 1 | 228 | 109.38% |
| LNG240621C00220000 | 2024-05-20 12:26PM EDT | 220.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 65 | 159.18% |
| LNG240621C00230000 | 2024-06-04 11:17AM EDT | 230.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 193 | 50.00% |
| LNG240621C00240000 | 2023-12-12 2:31PM EDT | 240.00 | 0.62 | 0.05 | 0.70 | 0.00 | - | 2 | 38 | 194.04% |
| LNG240621C00260000 | 2024-01-23 12:30PM EDT | 260.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 15 | 51 | 205.47% |
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 | 350.00% |
| LNG240621P00075000 | 2024-02-14 10:48AM EDT | 75.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 1 | 20 | 322.66% |
| LNG240621P00080000 | 2023-12-19 12:35PM EDT | 80.00 | 0.19 | 0.00 | 0.20 | 0.00 | - | 80 | 41 | 282.81% |
| LNG240621P00085000 | 2024-03-07 11:16AM EDT | 85.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 88 | 274.22% |
| LNG240621P00090000 | 2024-03-26 9:53AM EDT | 90.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 280 | 289.06% |
| LNG240621P00095000 | 2024-01-26 12:05PM EDT | 95.00 | 0.15 | 0.00 | 0.45 | 0.00 | - | 1 | 166 | 244.53% |
| LNG240621P00100000 | 2024-06-17 12:02PM EDT | 100.00 | 0.01 | 0.00 | 0.70 | 0.00 | - | 3 | 224 | 239.84% |
| LNG240621P00105000 | 2023-09-07 3:57PM EDT | 105.00 | 1.45 | 1.40 | 1.55 | 0.00 | - | 1 | 42 | 293.65% |
| LNG240621P00110000 | 2024-01-24 12:19PM EDT | 110.00 | 0.25 | 0.05 | 0.75 | 0.00 | - | 1 | 286 | 202.54% |
| LNG240621P00115000 | 2024-04-04 10:18AM EDT | 115.00 | 0.22 | 0.00 | 0.75 | 0.00 | - | 10 | 98 | 180.08% |
| LNG240621P00120000 | 2024-05-23 2:34PM EDT | 120.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 4 | 381 | 118.36% |
| LNG240621P00125000 | 2024-06-10 2:53PM EDT | 125.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 18 | 736 | 113.67% |
| LNG240621P00130000 | 2024-06-17 2:15PM EDT | 130.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 100 | 297 | 123.44% |
| LNG240621P00135000 | 2024-06-18 9:37AM EDT | 135.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 33 | 829 | 68.75% |
| LNG240621P00140000 | 2024-06-17 9:30AM EDT | 140.00 | 0.10 | 0.05 | 0.75 | 0.00 | - | 1 | 166 | 88.96% |
| LNG240621P00144000 | 2024-06-17 10:49AM EDT | 144.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 25.00% |
| LNG240621P00145000 | 2024-06-18 9:30AM EDT | 145.00 | 0.38 | 0.05 | 0.35 | +0.28 | +280.00% | 4 | 930 | 61.04% |
| LNG240621P00146000 | 2024-06-17 3:02PM EDT | 146.00 | 0.10 | 0.05 | 0.75 | 0.00 | - | 1 | 17 | 67.48% |
| LNG240621P00147000 | 2024-06-17 9:51AM EDT | 147.00 | 0.15 | 0.05 | 0.75 | 0.00 | - | 1 | 3,247 | 63.92% |
| LNG240621P00148000 | 2024-06-14 2:50PM EDT | 148.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 27 | 59.33% |
| LNG240621P00149000 | 2024-06-12 1:56PM EDT | 149.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 181 | 12.50% |
| LNG240621P00150000 | 2024-06-18 9:30AM EDT | 150.00 | 0.05 | 0.05 | 0.35 | -0.15 | -75.00% | 6 | 2,214 | 51.17% |
| LNG240621P00152500 | 2024-06-18 9:31AM EDT | 152.50 | 0.28 | 0.05 | 0.20 | -0.10 | -26.32% | 1 | 211 | 36.52% |
| LNG240621P00155000 | 2024-06-18 9:30AM EDT | 155.00 | 0.75 | 0.05 | 0.25 | -0.45 | -37.50% | 1 | 1,142 | 29.79% |
| LNG240621P00157500 | 2024-06-18 9:35AM EDT | 157.50 | 0.40 | 0.30 | 0.45 | -2.25 | -84.91% | 31 | 130 | 25.24% |
| LNG240621P00160000 | 2024-06-17 3:18PM EDT | 160.00 | 4.79 | 0.90 | 1.85 | 0.00 | - | 2 | 1,086 | 35.50% |
| LNG240621P00162500 | 2024-06-14 12:47PM EDT | 162.50 | 6.24 | 1.10 | 3.00 | 0.00 | - | 1 | 93 | 33.45% |
| LNG240621P00165000 | 2024-06-13 10:01AM EDT | 165.00 | 6.28 | 4.40 | 5.80 | 0.00 | - | 10 | 349 | 52.10% |
| LNG240621P00170000 | 2024-05-31 2:02PM EDT | 170.00 | 13.45 | 8.00 | 11.00 | 0.00 | - | 7 | 7 | 79.20% |
| LNG240621P00175000 | 2024-05-22 3:02PM EDT | 175.00 | 17.20 | 13.30 | 15.90 | 0.00 | - | 40 | 0 | 68.56% |
| LNG240621P00180000 | 2024-06-11 2:26PM EDT | 180.00 | 22.40 | 18.20 | 20.90 | 0.00 | - | 1 | 0 | 82.62% |
| LNG240621P00185000 | 2024-03-11 2:53PM EDT | 185.00 | 29.30 | 25.20 | 28.70 | 0.00 | - | 3 | 0 | 155.57% |
| LNG240621P00190000 | 2024-02-05 2:06PM EDT | 190.00 | 29.88 | 34.00 | 37.20 | 0.00 | - | 4 | 2 | 240.19% |
| 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 | 168.65% |
| LNG240621P00220000 | 2024-02-16 1:50PM EDT | 220.00 | 58.94 | 56.90 | 60.00 | 0.00 | - | 2 | 0 | 198.63% |
© 2024 Yahoo. Todos los derechos reservados.