Mercado abrirá em 9 h 34 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
82,00 +0,46 (+0,56%) OURO
2.337,10 -2,50 (-0,11%) Bitcoin USD
63.370,04 +2.647,09 (+4,36%)
Cheniere Energy, Inc. (LNG)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara15 de novembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LNG241115C00085000 | 2024-06-24 11:53AM EDT | 85.00 | 83.69 | 90.70 | 91.70 | 0.00 | - | 5 | 1 | 74.68% |
| LNG241115C00100000 | 2024-05-01 12:33PM EDT | 100.00 | 59.85 | 57.80 | 61.10 | 0.00 | - | - | 2 | 0.00% |
| LNG241115C00115000 | 2024-03-21 11:54AM EDT | 115.00 | 49.72 | 48.20 | 52.90 | 0.00 | - | - | 2 | 0.00% |
| LNG241115C00125000 | 2024-03-11 9:44AM EDT | 125.00 | 36.40 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| LNG241115C00130000 | 2024-06-26 1:39PM EDT | 130.00 | 43.54 | 47.00 | 48.00 | 0.00 | - | 1 | 43 | 45.73% |
| LNG241115C00135000 | 2024-03-04 10:40AM EDT | 135.00 | 27.90 | 28.30 | 31.40 | 0.00 | - | 3 | 6 | 0.00% |
| LNG241115C00140000 | 2024-06-21 2:56PM EDT | 140.00 | 29.29 | 37.50 | 38.50 | 0.00 | - | 1 | 38 | 39.37% |
| LNG241115C00145000 | 2024-06-28 12:46PM EDT | 145.00 | 33.66 | 32.90 | 33.90 | +11.96 | +55.12% | 1 | 20 | 36.62% |
| LNG241115C00150000 | 2024-06-10 1:02PM EDT | 150.00 | 16.30 | 28.70 | 29.50 | 0.00 | - | 3 | 58 | 34.35% |
| LNG241115C00155000 | 2024-06-28 12:46PM EDT | 155.00 | 25.05 | 24.50 | 26.60 | +8.98 | +55.88% | 2 | 95 | 36.18% |
| LNG241115C00160000 | 2024-06-18 11:25AM EDT | 160.00 | 11.52 | 20.60 | 21.30 | 0.00 | - | 25 | 101 | 30.52% |
| LNG241115C00165000 | 2024-06-28 12:17PM EDT | 165.00 | 17.25 | 17.00 | 17.80 | +2.65 | +18.15% | 3 | 145 | 29.46% |
| LNG241115C00170000 | 2024-06-28 3:20PM EDT | 170.00 | 12.71 | 13.70 | 14.20 | +1.01 | +8.63% | 12 | 451 | 27.52% |
| LNG241115C00175000 | 2024-06-28 9:58AM EDT | 175.00 | 9.92 | 11.00 | 11.30 | +0.70 | +7.59% | 2 | 182 | 26.56% |
| LNG241115C00180000 | 2024-06-28 3:12PM EDT | 180.00 | 7.70 | 8.40 | 8.80 | +0.56 | +7.84% | 21 | 281 | 25.75% |
| LNG241115C00185000 | 2024-06-28 3:43PM EDT | 185.00 | 6.10 | 6.40 | 6.70 | +0.90 | +17.31% | 8 | 173 | 25.06% |
| LNG241115C00190000 | 2024-06-28 1:08PM EDT | 190.00 | 4.62 | 4.70 | 5.00 | +0.57 | +14.07% | 22 | 258 | 24.51% |
| LNG241115C00195000 | 2024-06-28 1:06PM EDT | 195.00 | 3.50 | 3.40 | 3.70 | +1.35 | +62.79% | 2 | 618 | 24.20% |
| LNG241115C00200000 | 2024-06-28 3:57PM EDT | 200.00 | 2.60 | 2.45 | 2.75 | +0.60 | +30.00% | 52 | 103 | 24.13% |
| LNG241115C00210000 | 2024-06-28 11:19AM EDT | 210.00 | 1.42 | 1.30 | 1.55 | +0.27 | +23.48% | 3 | 31 | 24.45% |
| LNG241115C00220000 | 2024-04-30 12:01PM EDT | 220.00 | 0.63 | 0.05 | 0.75 | 0.00 | - | 1 | 4 | 24.05% |
| LNG241115C00230000 | 2024-02-20 2:36PM EDT | 230.00 | 1.10 | 0.50 | 0.65 | 0.00 | - | 2 | 6 | 26.73% |
| LNG241115C00240000 | 2024-01-11 12:16PM EDT | 240.00 | 1.75 | 0.45 | 0.75 | 0.00 | - | 1 | 5 | 30.76% |
| LNG241115C00250000 | 2024-01-19 4:10PM EDT | 250.00 | 0.78 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 33.78% |
| LNG241115C00260000 | 2024-06-28 9:58AM EDT | 260.00 | 0.50 | 0.10 | 0.35 | +0.50 | - | 1 | 0 | 32.15% |
Opções de vendapara15 de novembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LNG241115P00080000 | 2024-05-17 2:09PM EDT | 80.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 6 | 89 | 71.17% |
| LNG241115P00085000 | 2024-06-20 12:39PM EDT | 85.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 23 | 86 | 50.29% |
| LNG241115P00090000 | 2024-05-15 10:48AM EDT | 90.00 | 0.15 | 0.00 | 1.50 | 0.00 | - | 1 | 63 | 61.57% |
| LNG241115P00095000 | 2024-04-26 11:20AM EDT | 95.00 | 0.25 | 0.05 | 2.40 | 0.00 | - | 1 | 2 | 63.11% |
| LNG241115P00100000 | 2024-06-28 10:18AM EDT | 100.00 | 0.20 | 0.05 | 0.30 | 0.00 | - | 2 | 7 | 45.17% |
| LNG241115P00110000 | 2024-05-30 2:42PM EDT | 110.00 | 0.50 | 0.10 | 0.35 | 0.00 | - | 5 | 15 | 39.26% |
| LNG241115P00115000 | 2024-05-02 2:18PM EDT | 115.00 | 0.81 | 0.25 | 0.90 | 0.00 | - | 1 | 9 | 43.02% |
| LNG241115P00120000 | 2024-05-20 3:21PM EDT | 120.00 | 0.70 | 0.30 | 1.00 | 0.00 | - | 3 | 16 | 40.28% |
| LNG241115P00125000 | 2024-06-18 2:20PM EDT | 125.00 | 0.70 | 0.30 | 0.55 | 0.00 | - | 4 | 12 | 32.31% |
| LNG241115P00130000 | 2024-06-18 2:20PM EDT | 130.00 | 1.00 | 0.50 | 0.60 | 0.00 | - | 4 | 48 | 29.65% |
| LNG241115P00135000 | 2024-06-26 11:50AM EDT | 135.00 | 0.85 | 0.55 | 0.80 | 0.00 | - | 1 | 265 | 28.25% |
| LNG241115P00140000 | 2024-06-24 3:21PM EDT | 140.00 | 1.55 | 0.90 | 1.05 | 0.00 | - | 1 | 208 | 26.76% |
| LNG241115P00145000 | 2024-06-25 2:09PM EDT | 145.00 | 1.75 | 1.25 | 1.40 | 0.00 | - | 34 | 152 | 25.42% |
| LNG241115P00150000 | 2024-06-26 11:44AM EDT | 150.00 | 2.40 | 1.75 | 1.95 | 0.00 | - | 5 | 148 | 24.44% |
| LNG241115P00155000 | 2024-06-25 1:31PM EDT | 155.00 | 3.50 | 2.45 | 2.70 | 0.00 | - | 2 | 274 | 23.54% |
| LNG241115P00160000 | 2024-06-28 2:46PM EDT | 160.00 | 3.90 | 3.40 | 3.70 | -1.50 | -27.78% | 4 | 309 | 22.67% |
| LNG241115P00165000 | 2024-06-24 1:00PM EDT | 165.00 | 6.80 | 4.70 | 5.00 | 0.00 | - | 9 | 56 | 21.81% |
| LNG241115P00170000 | 2024-06-21 3:49PM EDT | 170.00 | 10.80 | 6.20 | 6.60 | 0.00 | - | 5 | 158 | 20.84% |
| LNG241115P00175000 | 2024-06-05 3:49PM EDT | 175.00 | 17.60 | 8.30 | 8.70 | 0.00 | - | 2 | 2 | 20.10% |
| LNG241115P00180000 | 2024-01-03 3:02PM EDT | 180.00 | 19.70 | 22.60 | 24.90 | 0.00 | - | - | 14 | 51.28% |
| LNG241115P00185000 | 2024-02-20 1:25PM EDT | 185.00 | 26.40 | 25.40 | 28.60 | 0.00 | - | - | 1 | 52.73% |
| LNG241115P00195000 | 2024-01-05 3:07PM EDT | 195.00 | 29.80 | 34.00 | 36.30 | 0.00 | - | 2 | 2 | 52.57% |
| LNG241115P00200000 | 2024-01-03 1:39PM EDT | 200.00 | 32.60 | 38.40 | 40.10 | 0.00 | - | - | 2 | 53.95% |
| LNG241115P00210000 | 2024-01-04 1:40PM EDT | 210.00 | 40.20 | 46.80 | 50.40 | 0.00 | - | - | 1 | 58.79% |
© 2024 Yahoo. Todos os direitos reservados.