Mercado fechado
BOVESPA
123.906,55 -401,45 (-0,32%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.440,02 +129,02 (+0,25%) PETROLEO CRU
81,90 +0,36 (+0,44%) OURO
2.337,20 -2,40 (-0,10%) Bitcoin USD
63.295,96 +2.577,07 (+4,24%)
Cheniere Energy, Inc. (LNG)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara5 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LNG240705C00145000 | 2024-06-20 1:01PM EDT | 145.00 | 21.27 | 29.50 | 30.50 | 0.00 | - | - | 2 | 83.79% |
| LNG240705C00150000 | 2024-06-28 10:08AM EDT | 150.00 | 23.27 | 24.60 | 25.60 | +1.45 | +6.65% | 1 | 3 | 77.15% |
| LNG240705C00155000 | 2024-06-03 12:38PM EDT | 155.00 | 6.70 | 19.80 | 20.60 | 0.00 | - | 2 | 3 | 67.87% |
| LNG240705C00157500 | 2024-06-28 10:08AM EDT | 157.50 | 15.77 | 17.20 | 18.00 | +15.77 | - | 1 | 1 | 56.54% |
| LNG240705C00160000 | 2024-06-28 12:17PM EDT | 160.00 | 15.23 | 14.80 | 15.60 | +3.21 | +26.71% | 1 | 72 | 53.47% |
| LNG240705C00162500 | 2024-06-28 10:37AM EDT | 162.50 | 12.21 | 12.20 | 13.00 | +7.71 | +171.33% | 20 | 26 | 54.44% |
| LNG240705C00165000 | 2024-06-28 2:30PM EDT | 165.00 | 8.45 | 10.00 | 10.50 | +0.60 | +7.64% | 5 | 38 | 46.24% |
| LNG240705C00167500 | 2024-06-28 1:35PM EDT | 167.50 | 6.80 | 7.50 | 8.20 | +2.20 | +47.83% | 4 | 45 | 41.63% |
| LNG240705C00170000 | 2024-06-28 3:33PM EDT | 170.00 | 4.07 | 5.20 | 5.70 | +0.98 | +31.72% | 66 | 355 | 32.32% |
| LNG240705C00172500 | 2024-06-28 3:56PM EDT | 172.50 | 3.17 | 3.20 | 3.50 | +1.47 | +86.47% | 78 | 130 | 26.34% |
| LNG240705C00175000 | 2024-06-28 3:59PM EDT | 175.00 | 1.70 | 1.65 | 1.90 | +0.84 | +97.67% | 124 | 50 | 24.29% |
| LNG240705C00177500 | 2024-06-28 3:59PM EDT | 177.50 | 0.85 | 0.75 | 0.95 | +0.35 | +70.00% | 81 | 1,487 | 24.41% |
| LNG240705C00180000 | 2024-06-28 3:29PM EDT | 180.00 | 0.30 | 0.35 | 0.50 | +0.30 | - | 10 | 11 | 26.25% |
| LNG240705C00182500 | 2024-06-27 3:59PM EDT | 182.50 | 0.20 | 0.15 | 0.35 | +0.20 | - | - | 8 | 30.37% |
| LNG240705C00205000 | 2024-06-28 2:34PM EDT | 205.00 | 0.08 | 0.00 | 0.25 | +0.08 | - | 1 | 1 | 67.77% |
| LNG240705C00210000 | 2024-06-20 2:25PM EDT | 210.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | - | 15 | 73.83% |
Opções de vendapara5 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LNG240705P00135000 | 2024-06-25 10:10AM EDT | 135.00 | 0.05 | 0.00 | 0.25 | +0.05 | - | - | 62 | 105.47% |
| LNG240705P00140000 | 2024-05-30 3:32PM EDT | 140.00 | 0.35 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 92.58% |
| LNG240705P00141000 | 2024-06-26 11:57AM EDT | 141.00 | 0.05 | 0.00 | 0.25 | +0.05 | - | - | 7 | 90.04% |
| LNG240705P00142000 | 2024-06-26 2:24PM EDT | 142.00 | 0.05 | 0.00 | 0.05 | +0.05 | - | - | 80 | 70.70% |
| LNG240705P00143000 | 2024-06-20 2:19PM EDT | 143.00 | 0.12 | 0.00 | 0.25 | 0.00 | - | - | 27 | 84.77% |
| LNG240705P00145000 | 2024-06-28 3:46PM EDT | 145.00 | 0.10 | 0.00 | 0.05 | +0.05 | +100.00% | 1 | 82 | 64.06% |
| LNG240705P00146000 | 2024-06-27 10:34AM EDT | 146.00 | 0.05 | 0.00 | 0.05 | +0.05 | - | - | 27 | 62.11% |
| LNG240705P00149000 | 2024-06-28 10:26AM EDT | 149.00 | 0.05 | 0.00 | 0.15 | +0.05 | - | 41 | 1 | 64.45% |
| LNG240705P00150000 | 2024-06-28 3:46PM EDT | 150.00 | 0.07 | 0.05 | 0.15 | +0.01 | +16.67% | 4 | 86 | 64.84% |
| LNG240705P00152500 | 2024-06-21 11:34AM EDT | 152.50 | 0.19 | 0.00 | 0.25 | 0.00 | - | 1 | 4 | 61.13% |
| LNG240705P00155000 | 2024-06-25 12:01PM EDT | 155.00 | 0.16 | 0.05 | 0.20 | 0.00 | - | 1 | 2,747 | 54.88% |
| LNG240705P00157500 | 2024-06-25 3:42PM EDT | 157.50 | 0.13 | 0.05 | 0.30 | 0.00 | - | 1 | 23 | 51.86% |
| LNG240705P00160000 | 2024-06-25 12:53PM EDT | 160.00 | 0.21 | 0.00 | 0.25 | 0.00 | - | 12 | 48 | 48.83% |
| LNG240705P00162500 | 2024-06-25 3:42PM EDT | 162.50 | 0.25 | 0.00 | 0.25 | 0.00 | - | 77 | 59 | 41.99% |
| LNG240705P00165000 | 2024-06-28 3:46PM EDT | 165.00 | 0.11 | 0.05 | 0.20 | -0.23 | -67.65% | 1 | 101 | 33.30% |
| LNG240705P00167500 | 2024-06-26 11:54AM EDT | 167.50 | 0.70 | 0.10 | 0.25 | 0.00 | - | 20 | 28 | 27.93% |
| LNG240705P00170000 | 2024-06-28 3:59PM EDT | 170.00 | 0.34 | 0.15 | 0.40 | -0.68 | -66.67% | 72 | 64 | 23.88% |
| LNG240705P00172500 | 2024-06-28 3:59PM EDT | 172.50 | 0.75 | 0.65 | 0.85 | +0.75 | - | 77 | 43 | 21.92% |
| LNG240705P00175000 | 2024-06-28 3:58PM EDT | 175.00 | 1.80 | 1.55 | 1.80 | +1.80 | - | 58 | 70 | 20.97% |
| LNG240705P00180000 | 2024-06-04 3:16PM EDT | 180.00 | 18.89 | 5.20 | 5.70 | 0.00 | - | 1 | 1 | 26.81% |
© 2024 Yahoo. Todos os direitos reservados.