Mercado abrirá em 9 h 16 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
81,94 +0,40 (+0,49%) OURO
2.336,40 -3,20 (-0,14%) Bitcoin USD
63.319,55 +2.538,30 (+4,18%)
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 dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LNG241220C00090000 | 2024-06-25 3:40PM EDT | 90.00 | 81.15 | 86.00 | 87.00 | +81.15 | - | - | 5 | 64.92% |
| LNG241220C00100000 | 2024-05-08 11:43AM EDT | 100.00 | 60.06 | 60.60 | 64.50 | 0.00 | - | - | 3 | 0.00% |
| LNG241220C00130000 | 2024-05-14 10:34AM EDT | 130.00 | 32.70 | 32.90 | 33.80 | 0.00 | - | 1 | 1 | 0.00% |
| LNG241220C00135000 | 2024-05-29 10:01AM EDT | 135.00 | 26.10 | 42.60 | 43.60 | 0.00 | - | 1 | 2 | 39.37% |
| LNG241220C00145000 | 2024-06-25 11:38AM EDT | 145.00 | 28.03 | 34.10 | 35.10 | 0.00 | - | 1 | 2 | 36.48% |
| LNG241220C00150000 | 2024-06-21 11:22AM EDT | 150.00 | 21.80 | 29.80 | 30.70 | 0.00 | - | 1 | 14 | 34.11% |
| LNG241220C00155000 | 2024-06-20 12:43PM EDT | 155.00 | 19.10 | 25.60 | 26.60 | 0.00 | - | 10 | 16 | 32.31% |
| LNG241220C00160000 | 2024-06-25 12:20PM EDT | 160.00 | 17.60 | 21.90 | 22.70 | 0.00 | - | 2 | 16 | 30.64% |
| LNG241220C00165000 | 2024-06-26 11:09AM EDT | 165.00 | 14.95 | 18.50 | 19.30 | 0.00 | - | 10 | 64 | 29.69% |
| LNG241220C00170000 | 2024-06-26 10:47AM EDT | 170.00 | 12.00 | 15.30 | 16.00 | 0.00 | - | 1 | 2,301 | 28.44% |
| LNG241220C00175000 | 2024-06-28 2:21PM EDT | 175.00 | 11.88 | 12.30 | 13.10 | +0.88 | +8.00% | 3 | 154 | 27.48% |
| LNG241220C00180000 | 2024-06-25 3:17PM EDT | 180.00 | 7.60 | 10.00 | 10.60 | 0.00 | - | 51 | 126 | 26.76% |
| LNG241220C00185000 | 2024-06-28 1:29PM EDT | 185.00 | 7.89 | 7.90 | 8.40 | +1.14 | +16.89% | 28 | 4,788 | 26.04% |
| LNG241220C00190000 | 2024-06-28 11:28AM EDT | 190.00 | 6.30 | 6.10 | 6.60 | +0.90 | +16.67% | 96 | 62 | 25.55% |
| LNG241220C00195000 | 2024-06-28 11:26AM EDT | 195.00 | 4.90 | 4.70 | 5.10 | +1.00 | +25.64% | 14 | 183 | 25.10% |
| LNG241220C00200000 | 2024-06-28 1:57PM EDT | 200.00 | 3.40 | 3.60 | 4.00 | +0.40 | +13.33% | 12 | 16 | 25.03% |
| LNG241220C00210000 | 2024-06-24 3:47PM EDT | 210.00 | 1.15 | 2.00 | 2.30 | 0.00 | - | 1 | 11 | 24.59% |
| LNG241220C00220000 | 2024-06-28 11:16AM EDT | 220.00 | 1.30 | 1.15 | 1.35 | +0.40 | +44.44% | 8 | 6 | 24.67% |
Opções de vendapara20 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LNG241220P00080000 | 2024-06-12 11:37AM EDT | 80.00 | 0.16 | 0.00 | 0.25 | 0.00 | - | 10 | 28 | 53.17% |
| LNG241220P00085000 | 2024-05-23 11:00AM EDT | 85.00 | 0.15 | 0.00 | 0.45 | 0.00 | - | 10 | 40 | 54.10% |
| LNG241220P00090000 | 2024-05-23 10:58AM EDT | 90.00 | 0.18 | 0.00 | 0.70 | 0.00 | - | 10 | 21 | 54.30% |
| LNG241220P00095000 | 2024-06-10 3:33PM EDT | 95.00 | 0.20 | 0.05 | 0.30 | 0.00 | - | - | 1 | 43.65% |
| LNG241220P00110000 | 2024-04-22 9:39AM EDT | 110.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| LNG241220P00115000 | 2024-06-04 12:40PM EDT | 115.00 | 0.45 | 0.25 | 0.50 | 0.00 | - | 10 | 0 | 34.20% |
| LNG241220P00120000 | 2024-05-22 3:41PM EDT | 120.00 | 1.02 | 0.30 | 1.95 | 0.00 | - | 1 | 3 | 42.37% |
| LNG241220P00125000 | 2024-06-05 9:42AM EDT | 125.00 | 1.10 | 0.45 | 0.70 | 0.00 | - | 1 | 5 | 30.30% |
| LNG241220P00130000 | 2024-06-27 2:26PM EDT | 130.00 | 0.80 | 0.65 | 0.80 | 0.00 | - | 3 | 14 | 28.16% |
| LNG241220P00135000 | 2024-06-24 9:30AM EDT | 135.00 | 1.55 | 0.85 | 1.10 | 0.00 | - | 1 | 22 | 27.22% |
| LNG241220P00140000 | 2024-05-21 2:48PM EDT | 140.00 | 3.40 | 2.10 | 2.50 | 0.00 | - | 1 | 22 | 30.75% |
| LNG241220P00145000 | 2024-06-28 3:37PM EDT | 145.00 | 1.85 | 1.65 | 1.90 | -0.95 | -33.93% | 2 | 74 | 24.90% |
| LNG241220P00150000 | 2024-06-28 10:45AM EDT | 150.00 | 2.42 | 2.30 | 2.55 | -0.63 | -20.66% | 5 | 73 | 24.00% |
| LNG241220P00155000 | 2024-06-26 11:45AM EDT | 155.00 | 4.08 | 3.10 | 3.40 | 0.00 | - | 5 | 23 | 23.15% |
| LNG241220P00160000 | 2024-06-07 10:40AM EDT | 160.00 | 8.50 | 4.10 | 4.50 | 0.00 | - | 6 | 6 | 22.34% |
| LNG241220P00165000 | 2024-06-21 3:49PM EDT | 165.00 | 9.08 | 5.50 | 5.90 | 0.00 | - | 1 | 148 | 21.59% |
| LNG241220P00170000 | 2024-06-26 10:02AM EDT | 170.00 | 8.92 | 7.20 | 7.60 | 0.00 | - | 30 | 73 | 20.78% |
| LNG241220P00175000 | 2024-06-28 3:25PM EDT | 175.00 | 10.18 | 9.20 | 9.70 | -5.62 | -35.57% | 5 | 13 | 20.04% |
© 2024 Yahoo. Todos os direitos reservados.