Mercado abrirá em 8 h 11 min
BOVESPA
122.331,39 -305,57 (-0,25%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.604,05 +91,14 (+0,17%) PETROLEO CRU
81,22 +0,39 (+0,48%) OURO
2.327,90 -2,90 (-0,12%) Bitcoin USD
61.743,82 +472,98 (+0,77%)
Cheniere Energy, Inc. (LNG)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara28 de junho de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LNG240628C00140000 | 2024-06-18 11:39AM EDT | 140.00 | 22.09 | 28.50 | 31.10 | 0.00 | - | - | 1 | 83.59% |
| LNG240628C00150000 | 2024-06-24 10:14AM EDT | 150.00 | 17.20 | 19.40 | 22.10 | 0.00 | - | 1 | 3 | 115.53% |
| LNG240628C00152500 | 2024-06-18 10:19AM EDT | 152.50 | 10.03 | 17.00 | 19.60 | 0.00 | - | - | 0 | 105.86% |
| LNG240628C00155000 | 2024-06-24 10:25AM EDT | 155.00 | 12.10 | 12.80 | 16.80 | 0.00 | - | 1 | 12 | 120.85% |
| LNG240628C00157500 | 2024-06-25 12:07PM EDT | 157.50 | 11.37 | 10.40 | 14.50 | 0.00 | - | 2 | 56 | 51.27% |
| LNG240628C00160000 | 2024-06-25 1:56PM EDT | 160.00 | 8.90 | 9.60 | 12.20 | 0.00 | - | 5 | 59 | 73.44% |
| LNG240628C00162500 | 2024-06-25 3:35PM EDT | 162.50 | 7.75 | 5.60 | 9.70 | 0.00 | - | 9 | 46 | 87.92% |
| LNG240628C00165000 | 2024-06-25 3:43PM EDT | 165.00 | 5.00 | 3.90 | 7.20 | 0.00 | - | 110 | 132 | 72.75% |
| LNG240628C00167500 | 2024-06-25 3:54PM EDT | 167.50 | 2.97 | 2.50 | 4.00 | 0.00 | - | 32 | 147 | 44.41% |
| LNG240628C00170000 | 2024-06-25 3:59PM EDT | 170.00 | 1.40 | 1.25 | 1.45 | 0.00 | - | 82 | 349 | 25.34% |
| LNG240628C00172500 | 2024-06-25 3:59PM EDT | 172.50 | 0.50 | 0.45 | 0.60 | 0.00 | - | 23 | 23 | 25.98% |
| LNG240628C00175000 | 2024-06-25 3:05PM EDT | 175.00 | 0.25 | 0.15 | 0.25 | 0.00 | - | 66 | 24 | 28.03% |
| LNG240628C00190000 | 2024-06-25 11:11AM EDT | 190.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 7 | 14 | 60.74% |
| LNG240628C00205000 | 2024-06-20 12:45PM EDT | 205.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 19 | 23 | 122.07% |
| LNG240628C00210000 | 2024-06-13 1:06PM EDT | 210.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 29 | 104.30% |
Opções de vendapara28 de junho de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LNG240628P00130000 | 2024-06-18 11:45AM EDT | 130.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 46 | 124.22% |
| LNG240628P00135000 | 2024-06-20 11:10AM EDT | 135.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 23 | 99.61% |
| LNG240628P00140000 | 2024-06-21 10:54AM EDT | 140.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 2 | 12 | 85.94% |
| LNG240628P00145000 | 2024-06-24 3:38PM EDT | 145.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 251 | 287 | 71.48% |
| LNG240628P00148000 | 2024-06-24 3:49PM EDT | 148.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 17 | 36 | 112.89% |
| LNG240628P00149000 | 2024-06-18 1:09PM EDT | 149.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | - | 4 | 66.02% |
| LNG240628P00150000 | 2024-06-25 12:47PM EDT | 150.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 7 | 3,474 | 79.49% |
| LNG240628P00152500 | 2024-06-20 10:56AM EDT | 152.50 | 0.15 | 0.00 | 1.35 | 0.00 | - | 1 | 35 | 93.85% |
| LNG240628P00155000 | 2024-06-25 11:04AM EDT | 155.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 4 | 115 | 51.76% |
| LNG240628P00157500 | 2024-06-25 11:03AM EDT | 157.50 | 0.07 | 0.00 | 0.15 | 0.00 | - | 5 | 27 | 50.00% |
| LNG240628P00160000 | 2024-06-25 11:04AM EDT | 160.00 | 0.13 | 0.00 | 0.10 | 0.00 | - | 8 | 59 | 38.09% |
| LNG240628P00162500 | 2024-06-25 3:38PM EDT | 162.50 | 0.10 | 0.05 | 0.15 | 0.00 | - | 12 | 80 | 32.62% |
| LNG240628P00165000 | 2024-06-25 3:21PM EDT | 165.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 47 | 69 | 25.44% |
| LNG240628P00167500 | 2024-06-25 12:07PM EDT | 167.50 | 0.83 | 0.35 | 0.55 | 0.00 | - | 14 | 108 | 23.05% |
© 2024 Yahoo. Todos os direitos reservados.