Mercado abrirá em 9 h 51 min
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
81,91 +0,37 (+0,45%) OURO
2.337,10 -2,50 (-0,11%) Bitcoin USD
63.423,11 +2.691,58 (+4,43%)
Cheniere Energy, Inc. (LNG)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LNG240719C00130000 | 2024-06-21 1:36PM EDT | 130.00 | 35.21 | 44.80 | 45.80 | 0.00 | - | 1 | 1 | 76.07% |
| LNG240719C00140000 | 2024-06-14 3:54PM EDT | 140.00 | 16.86 | 34.90 | 35.90 | 0.00 | - | 3 | 7 | 62.45% |
| LNG240719C00145000 | 2024-06-21 9:33AM EDT | 145.00 | 19.95 | 29.90 | 30.90 | 0.00 | - | 1 | 21 | 54.39% |
| LNG240719C00150000 | 2024-06-18 9:53AM EDT | 150.00 | 12.48 | 25.00 | 26.00 | 0.00 | - | 1 | 52 | 56.10% |
| LNG240719C00155000 | 2024-06-28 3:10PM EDT | 155.00 | 18.97 | 20.00 | 21.00 | +1.28 | +7.24% | 1 | 59 | 47.17% |
| LNG240719C00160000 | 2024-06-28 3:40PM EDT | 160.00 | 14.30 | 15.20 | 16.00 | +1.80 | +14.40% | 3 | 390 | 38.14% |
| LNG240719C00162500 | 2024-06-25 12:06PM EDT | 162.50 | 7.60 | 12.80 | 13.60 | +7.60 | - | - | 4 | 34.57% |
| LNG240719C00165000 | 2024-06-28 3:59PM EDT | 165.00 | 10.85 | 10.50 | 11.20 | +2.23 | +25.87% | 58 | 858 | 30.74% |
| LNG240719C00167500 | 2024-06-28 3:33PM EDT | 167.50 | 7.40 | 8.40 | 8.90 | +7.40 | - | 3 | 23 | 27.42% |
| LNG240719C00170000 | 2024-06-28 2:32PM EDT | 170.00 | 5.20 | 6.30 | 6.80 | +0.80 | +18.18% | 25 | 1,164 | 24.99% |
| LNG240719C00172500 | 2024-06-28 1:37PM EDT | 172.50 | 4.25 | 4.60 | 5.00 | +4.25 | - | 18 | 182 | 23.54% |
| LNG240719C00175000 | 2024-06-28 3:54PM EDT | 175.00 | 3.00 | 3.10 | 3.50 | +0.95 | +46.34% | 220 | 5,272 | 22.51% |
| LNG240719C00177500 | 2024-06-28 1:55PM EDT | 177.50 | 1.83 | 2.00 | 2.30 | +1.83 | - | 102 | 24 | 21.66% |
| LNG240719C00180000 | 2024-06-28 3:56PM EDT | 180.00 | 1.35 | 1.25 | 1.45 | +0.50 | +58.82% | 22 | 1,981 | 21.27% |
| LNG240719C00182500 | 2024-06-28 1:43PM EDT | 182.50 | 0.65 | 0.75 | 1.00 | +0.65 | - | 2 | 1 | 22.21% |
| LNG240719C00185000 | 2024-06-28 11:21AM EDT | 185.00 | 0.55 | 0.45 | 0.60 | +0.20 | +57.14% | 17 | 26 | 22.14% |
| LNG240719C00195000 | 2024-06-25 11:27AM EDT | 195.00 | 0.15 | 0.05 | 0.30 | +0.15 | - | - | 5 | 30.08% |
| LNG240719C00220000 | 2024-06-18 2:00PM EDT | 220.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 190 | 45.80% |
| LNG240719C00230000 | 2024-06-18 2:00PM EDT | 230.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 95 | 48.83% |
| LNG240719C00240000 | 2024-06-17 12:27PM EDT | 240.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | - | 30 | 60.16% |
Opções de vendapara19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LNG240719P00110000 | 2024-06-18 12:11PM EDT | 110.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | - | 20 | 88.09% |
| LNG240719P00120000 | 2024-06-26 11:59AM EDT | 120.00 | 0.05 | 0.00 | 0.05 | +0.05 | - | - | 3 | 62.11% |
| LNG240719P00125000 | 2024-06-26 1:08PM EDT | 125.00 | 0.05 | 0.00 | 0.05 | +0.05 | - | - | 106 | 55.86% |
| LNG240719P00130000 | 2024-06-27 3:04PM EDT | 130.00 | 0.05 | 0.00 | 0.05 | +0.05 | - | - | 412 | 50.00% |
| LNG240719P00135000 | 2024-06-24 9:30AM EDT | 135.00 | 0.11 | 0.00 | 0.20 | 0.00 | - | - | 5 | 52.44% |
| LNG240719P00140000 | 2024-06-24 3:15PM EDT | 140.00 | 0.12 | 0.05 | 0.25 | 0.00 | - | 5 | 106 | 53.17% |
| LNG240719P00145000 | 2024-06-28 10:57AM EDT | 145.00 | 0.14 | 0.05 | 0.25 | -0.01 | -6.67% | 1 | 67 | 46.05% |
| LNG240719P00150000 | 2024-06-28 3:47PM EDT | 150.00 | 0.15 | 0.10 | 0.25 | -0.05 | -25.00% | 10 | 222 | 39.01% |
| LNG240719P00155000 | 2024-06-28 3:50PM EDT | 155.00 | 0.17 | 0.10 | 0.25 | -0.08 | -32.00% | 11 | 7,566 | 32.03% |
| LNG240719P00157500 | 2024-06-25 3:12PM EDT | 157.50 | 0.35 | 0.10 | 0.30 | +0.35 | - | - | 52 | 29.69% |
| LNG240719P00160000 | 2024-06-28 3:50PM EDT | 160.00 | 0.25 | 0.20 | 0.30 | -0.10 | -28.57% | 29 | 188 | 26.12% |
| LNG240719P00162500 | 2024-06-25 2:42PM EDT | 162.50 | 0.95 | 0.25 | 0.35 | +0.95 | - | - | 5 | 23.37% |
| LNG240719P00165000 | 2024-06-28 3:46PM EDT | 165.00 | 0.55 | 0.40 | 0.55 | -0.30 | -35.29% | 6 | 211 | 22.29% |
| LNG240719P00167500 | 2024-06-28 3:24PM EDT | 167.50 | 1.00 | 0.60 | 0.85 | +1.00 | - | 7 | 131 | 21.17% |
| LNG240719P00170000 | 2024-06-28 3:03PM EDT | 170.00 | 1.60 | 1.05 | 1.30 | -0.45 | -21.95% | 15 | 837 | 20.02% |
| LNG240719P00172500 | 2024-06-28 3:39PM EDT | 172.50 | 2.35 | 1.60 | 1.95 | +2.35 | - | 24 | 73 | 18.80% |
| LNG240719P00175000 | 2024-06-28 3:03PM EDT | 175.00 | 3.70 | 2.75 | 2.95 | +3.70 | - | 115 | 10 | 17.99% |
© 2024 Yahoo. Todos os direitos reservados.