Mercado abrirá em 9 h 47 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
81,90 +0,36 (+0,44%) OURO
2.336,90 -2,70 (-0,12%) Bitcoin USD
63.422,36 +2.640,60 (+4,34%)
Cheniere Energy, Inc. (LNG)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara20 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LNG240920C00080000 | 2024-06-24 12:37PM EDT | 80.00 | 89.00 | 95.10 | 96.10 | 0.00 | - | 1 | 1 | 92.72% |
| LNG240920C00085000 | 2024-01-17 10:31AM EDT | 85.00 | 80.47 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| LNG240920C00100000 | 2024-05-08 11:43AM EDT | 100.00 | 59.43 | 60.00 | 62.30 | 0.00 | - | 3 | 5 | 0.00% |
| LNG240920C00115000 | 2024-03-21 11:54AM EDT | 115.00 | 48.76 | 47.00 | 51.50 | 0.00 | - | 2 | 2 | 0.00% |
| LNG240920C00120000 | 2024-01-16 1:26PM EDT | 120.00 | 49.40 | 41.60 | 44.60 | 0.00 | - | - | 1 | 0.00% |
| LNG240920C00125000 | 2024-06-24 2:16PM EDT | 125.00 | 43.40 | 50.80 | 51.80 | 0.00 | - | 10 | 11 | 52.20% |
| LNG240920C00130000 | 2024-06-04 1:32PM EDT | 130.00 | 33.27 | 45.90 | 46.90 | 0.00 | - | 1 | 11 | 52.01% |
| LNG240920C00135000 | 2024-06-25 2:30PM EDT | 135.00 | 35.70 | 41.00 | 42.00 | 0.00 | - | 5 | 5 | 47.64% |
| LNG240920C00140000 | 2024-06-20 1:14PM EDT | 140.00 | 27.74 | 36.20 | 37.20 | 0.00 | - | 1 | 18 | 43.87% |
| LNG240920C00145000 | 2024-06-21 2:26PM EDT | 145.00 | 22.30 | 31.30 | 32.30 | 0.00 | - | 10 | 45 | 39.43% |
| LNG240920C00150000 | 2024-06-28 12:01PM EDT | 150.00 | 26.85 | 26.70 | 27.70 | +8.85 | +49.17% | 2 | 92 | 36.43% |
| LNG240920C00155000 | 2024-06-28 10:23AM EDT | 155.00 | 21.52 | 22.20 | 23.00 | +9.02 | +72.16% | 1 | 154 | 32.61% |
| LNG240920C00160000 | 2024-06-27 1:19PM EDT | 160.00 | 15.53 | 17.90 | 18.60 | 0.00 | - | 4 | 414 | 29.66% |
| LNG240920C00165000 | 2024-06-28 10:40AM EDT | 165.00 | 13.83 | 14.00 | 14.60 | +1.95 | +16.41% | 5 | 297 | 27.50% |
| LNG240920C00170000 | 2024-06-28 3:35PM EDT | 170.00 | 9.90 | 10.50 | 11.10 | +1.07 | +12.12% | 96 | 317 | 25.98% |
| LNG240920C00175000 | 2024-06-28 3:51PM EDT | 175.00 | 7.40 | 7.60 | 7.90 | +1.10 | +17.46% | 55 | 360 | 24.15% |
| LNG240920C00180000 | 2024-06-28 3:47PM EDT | 180.00 | 5.00 | 5.20 | 5.50 | +0.76 | +17.92% | 181 | 753 | 23.30% |
| LNG240920C00185000 | 2024-06-28 3:24PM EDT | 185.00 | 3.10 | 3.40 | 3.70 | +0.45 | +16.98% | 57 | 346 | 22.78% |
| LNG240920C00190000 | 2024-06-28 2:57PM EDT | 190.00 | 2.06 | 2.20 | 2.40 | +0.34 | +19.77% | 11 | 311 | 22.43% |
| LNG240920C00195000 | 2024-06-27 11:18AM EDT | 195.00 | 1.15 | 1.40 | 1.60 | 0.00 | - | 123 | 170 | 22.66% |
| LNG240920C00200000 | 2024-06-28 11:27AM EDT | 200.00 | 1.05 | 0.90 | 1.15 | +0.30 | +40.00% | 1 | 64 | 23.50% |
| LNG240920C00210000 | 2024-06-25 11:25AM EDT | 210.00 | 0.34 | 0.40 | 0.55 | 0.00 | - | 4 | 23 | 24.56% |
| LNG240920C00220000 | 2024-02-05 12:41PM EDT | 220.00 | 1.05 | 0.30 | 1.95 | 0.00 | - | 1 | 3 | 39.55% |
| LNG240920C00230000 | 2024-04-29 1:54PM EDT | 230.00 | 0.22 | 0.00 | 0.75 | 0.00 | - | 3 | 5 | 35.72% |
| LNG240920C00240000 | 2024-01-30 4:16PM EDT | 240.00 | 0.65 | 0.00 | 0.75 | 0.00 | - | - | 1 | 39.89% |
Opções de vendapara20 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LNG240920P00080000 | 2024-04-22 9:45AM EDT | 80.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 16 | 25.00% |
| LNG240920P00085000 | 2024-04-22 9:45AM EDT | 85.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 38 | 76.27% |
| LNG240920P00090000 | 2024-06-28 12:01PM EDT | 90.00 | 0.10 | 0.00 | 0.25 | +0.03 | +42.86% | 1 | 76 | 60.55% |
| LNG240920P00095000 | 2024-06-28 12:01PM EDT | 95.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 100 | 55.96% |
| LNG240920P00100000 | 2024-04-30 3:50PM EDT | 100.00 | 0.15 | 0.05 | 0.40 | 0.00 | - | 1 | 17 | 56.10% |
| LNG240920P00110000 | 2024-06-28 12:01PM EDT | 110.00 | 0.15 | 0.00 | 0.25 | -0.10 | -40.00% | 1 | 7 | 48.24% |
| LNG240920P00115000 | 2024-05-10 12:20PM EDT | 115.00 | 0.15 | 0.10 | 0.30 | 0.00 | - | 1 | 5 | 45.46% |
| LNG240920P00120000 | 2024-05-03 10:14AM EDT | 120.00 | 0.50 | 0.15 | 1.00 | 0.00 | - | 1 | 879 | 52.25% |
| LNG240920P00125000 | 2024-05-24 9:58AM EDT | 125.00 | 0.55 | 0.10 | 0.65 | 0.00 | - | 4 | 13 | 43.34% |
| LNG240920P00130000 | 2024-06-27 12:26PM EDT | 130.00 | 0.35 | 0.15 | 0.40 | 0.00 | - | 2 | 131 | 35.52% |
| LNG240920P00135000 | 2024-06-27 1:02PM EDT | 135.00 | 0.39 | 0.20 | 0.40 | 0.00 | - | 4 | 70 | 31.69% |
| LNG240920P00140000 | 2024-06-27 1:02PM EDT | 140.00 | 0.54 | 0.30 | 0.50 | 0.00 | - | 2 | 313 | 29.25% |
| LNG240920P00145000 | 2024-06-28 12:02PM EDT | 145.00 | 0.50 | 0.45 | 0.65 | -0.15 | -23.08% | 5 | 958 | 27.00% |
| LNG240920P00150000 | 2024-06-27 12:29PM EDT | 150.00 | 0.95 | 0.55 | 0.80 | 0.00 | - | 2 | 1,680 | 24.34% |
| LNG240920P00155000 | 2024-06-27 12:16PM EDT | 155.00 | 1.45 | 1.05 | 1.25 | 0.00 | - | 9 | 367 | 23.18% |
| LNG240920P00160000 | 2024-06-28 3:33PM EDT | 160.00 | 2.00 | 1.60 | 1.85 | -0.45 | -18.37% | 8 | 374 | 21.70% |
| LNG240920P00165000 | 2024-06-28 11:25AM EDT | 165.00 | 2.70 | 2.60 | 2.90 | -0.80 | -22.86% | 12 | 249 | 20.87% |
| LNG240920P00170000 | 2024-06-28 3:12PM EDT | 170.00 | 4.80 | 4.10 | 4.40 | -0.50 | -9.43% | 45 | 115 | 20.05% |
| LNG240920P00175000 | 2024-06-28 1:43PM EDT | 175.00 | 6.70 | 6.10 | 6.40 | -10.90 | -61.93% | 14 | 35 | 19.10% |
| LNG240920P00180000 | 2024-06-28 11:21AM EDT | 180.00 | 8.80 | 8.60 | 9.10 | -2.20 | -20.00% | 3 | 7 | 18.42% |
| LNG240920P00185000 | 2024-01-04 1:40PM EDT | 185.00 | 20.60 | 25.00 | 26.80 | 0.00 | - | - | 22 | 60.23% |
| LNG240920P00190000 | 2024-01-04 1:40PM EDT | 190.00 | 23.80 | 29.20 | 31.30 | 0.00 | - | - | 1 | 63.57% |
| LNG240920P00195000 | 2024-01-04 1:40PM EDT | 195.00 | 27.30 | 33.50 | 35.70 | 0.00 | - | - | 1 | 66.50% |
© 2024 Yahoo. Todos os direitos reservados.