Mercado abrirá em 9 h 56 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
81,89 +0,35 (+0,43%) OURO
2.337,20 -2,40 (-0,10%) Bitcoin USD
63.348,30 +2.613,37 (+4,30%)
Cheniere Energy, Inc. (LNG)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LNG250117C00075000 | 2023-02-23 1:18PM EDT | 75.00 | 93.00 | 77.20 | 79.80 | 0.00 | - | 1 | 1 | 0.00% |
| LNG250117C00080000 | 2022-11-01 1:59PM EDT | 80.00 | 108.00 | 101.70 | 106.00 | 0.00 | - | 1 | 1 | 113.62% |
| LNG250117C00090000 | 2024-02-26 2:03PM EDT | 90.00 | 69.85 | 72.00 | 75.70 | 0.00 | - | 4 | 4 | 0.00% |
| LNG250117C00095000 | 2024-06-27 9:55AM EDT | 95.00 | 78.98 | 81.60 | 82.60 | 0.00 | - | 5 | 13 | 60.39% |
| LNG250117C00100000 | 2024-06-28 10:44AM EDT | 100.00 | 76.50 | 76.80 | 77.80 | +1.02 | +1.35% | 5 | 18 | 57.41% |
| LNG250117C00105000 | 2024-01-25 1:22PM EDT | 105.00 | 64.23 | 57.20 | 59.80 | 0.00 | - | 2 | 5 | 0.00% |
| LNG250117C00110000 | 2024-05-31 1:19PM EDT | 110.00 | 50.60 | 67.20 | 68.20 | 0.00 | - | 2 | 3 | 51.51% |
| LNG250117C00115000 | 2024-01-03 11:16AM EDT | 115.00 | 60.56 | 51.70 | 54.30 | 0.00 | - | 2 | 3 | 0.00% |
| LNG250117C00120000 | 2024-06-28 2:32PM EDT | 120.00 | 56.36 | 57.70 | 58.70 | +6.52 | +13.08% | 1 | 78 | 48.20% |
| LNG250117C00125000 | 2024-05-03 9:36AM EDT | 125.00 | 40.90 | 37.20 | 38.60 | 0.00 | - | 1 | 41 | 0.00% |
| LNG250117C00130000 | 2024-06-28 9:52AM EDT | 130.00 | 48.20 | 48.40 | 49.40 | +8.20 | +20.50% | 1 | 25 | 43.05% |
| LNG250117C00135000 | 2024-06-28 11:57AM EDT | 135.00 | 44.20 | 43.80 | 44.80 | +8.55 | +23.98% | 1 | 95 | 40.54% |
| LNG250117C00140000 | 2024-06-26 1:26PM EDT | 140.00 | 36.24 | 39.30 | 40.30 | 0.00 | - | 1 | 345 | 38.23% |
| LNG250117C00145000 | 2024-06-28 11:19AM EDT | 145.00 | 35.65 | 35.00 | 36.00 | +11.35 | +46.71% | 1 | 346 | 36.33% |
| LNG250117C00150000 | 2024-06-28 3:49PM EDT | 150.00 | 30.60 | 30.90 | 31.70 | +1.10 | +3.73% | 23 | 700 | 34.20% |
| LNG250117C00155000 | 2024-06-28 11:58AM EDT | 155.00 | 27.25 | 26.90 | 27.90 | +3.55 | +14.98% | 8 | 84 | 33.04% |
| LNG250117C00160000 | 2024-06-28 9:30AM EDT | 160.00 | 22.90 | 23.20 | 24.10 | +3.19 | +16.18% | 1 | 946 | 31.50% |
| LNG250117C00165000 | 2024-06-28 11:55AM EDT | 165.00 | 20.00 | 19.80 | 20.50 | +2.50 | +14.29% | 10 | 717 | 30.04% |
| LNG250117C00170000 | 2024-06-28 2:37PM EDT | 170.00 | 15.80 | 16.60 | 17.20 | +2.36 | +17.56% | 8 | 585 | 28.77% |
| LNG250117C00175000 | 2024-06-27 3:06PM EDT | 175.00 | 12.30 | 13.70 | 14.20 | 0.00 | - | 64 | 754 | 27.63% |
| LNG250117C00180000 | 2024-06-28 11:00AM EDT | 180.00 | 11.80 | 11.20 | 11.80 | +2.20 | +22.92% | 22 | 1,225 | 27.14% |
| LNG250117C00185000 | 2024-06-28 3:12PM EDT | 185.00 | 8.42 | 9.10 | 9.50 | +0.72 | +9.35% | 13 | 413 | 26.33% |
| LNG250117C00190000 | 2024-06-28 1:05PM EDT | 190.00 | 7.22 | 7.20 | 7.70 | +1.12 | +18.36% | 50 | 1,213 | 25.97% |
| LNG250117C00195000 | 2024-06-28 12:18PM EDT | 195.00 | 5.90 | 5.70 | 6.00 | +1.10 | +22.92% | 3 | 682 | 25.27% |
| LNG250117C00200000 | 2024-06-28 12:28PM EDT | 200.00 | 4.60 | 4.40 | 4.80 | +0.80 | +21.05% | 6 | 1,499 | 25.14% |
| LNG250117C00210000 | 2024-06-26 10:58AM EDT | 210.00 | 1.89 | 2.70 | 2.95 | 0.00 | - | 4 | 707 | 24.79% |
| LNG250117C00220000 | 2024-06-28 3:54PM EDT | 220.00 | 1.65 | 1.60 | 1.80 | +0.90 | +120.00% | 1 | 446 | 24.70% |
| LNG250117C00230000 | 2024-06-28 12:23PM EDT | 230.00 | 1.05 | 0.95 | 1.15 | +0.20 | +23.53% | 2 | 696 | 25.04% |
| LNG250117C00240000 | 2024-02-22 3:42PM EDT | 240.00 | 1.05 | 0.55 | 0.85 | 0.00 | - | 4 | 176 | 26.14% |
| LNG250117C00250000 | 2024-06-24 3:56PM EDT | 250.00 | 0.25 | 0.35 | 0.60 | 0.00 | - | 207 | 269 | 26.84% |
| LNG250117C00260000 | 2024-06-07 10:32AM EDT | 260.00 | 0.25 | 0.20 | 0.45 | 0.00 | - | 6 | 140 | 27.74% |
| LNG250117C00270000 | 2024-06-27 3:32PM EDT | 270.00 | 0.15 | 0.15 | 0.40 | 0.00 | - | 10 | 13 | 29.30% |
Opções de vendapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LNG250117P00070000 | 2024-04-26 10:44AM EDT | 70.00 | 0.17 | 0.00 | 2.25 | 0.00 | - | 1 | 85 | 73.41% |
| LNG250117P00075000 | 2024-06-12 9:30AM EDT | 75.00 | 0.20 | 0.05 | 0.25 | 0.00 | - | 7 | 39 | 53.03% |
| LNG250117P00080000 | 2024-06-21 1:10PM EDT | 80.00 | 0.10 | 0.05 | 0.25 | 0.00 | - | 10 | 42 | 49.32% |
| LNG250117P00085000 | 2023-11-16 11:30AM EDT | 85.00 | 1.08 | 0.15 | 0.90 | 0.00 | - | 10 | 35 | 51.51% |
| LNG250117P00090000 | 2024-05-07 9:30AM EDT | 90.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 167 | 25.00% |
| LNG250117P00095000 | 2024-02-21 11:36AM EDT | 95.00 | 0.89 | 0.55 | 0.90 | 0.00 | - | 25 | 75 | 49.07% |
| LNG250117P00100000 | 2024-04-22 11:12AM EDT | 100.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LNG250117P00105000 | 2024-06-28 12:45PM EDT | 105.00 | 0.37 | 0.20 | 0.45 | -0.93 | -71.54% | 4 | 531 | 36.91% |
| LNG250117P00110000 | 2024-06-25 9:51AM EDT | 110.00 | 0.45 | 0.25 | 0.50 | 0.00 | - | 2 | 765 | 34.62% |
| LNG250117P00115000 | 2024-05-20 3:26PM EDT | 115.00 | 1.02 | 0.40 | 1.05 | 0.00 | - | 1 | 337 | 36.87% |
| LNG250117P00120000 | 2024-06-24 12:00PM EDT | 120.00 | 0.70 | 0.45 | 0.65 | 0.00 | - | 1 | 988 | 30.47% |
| LNG250117P00125000 | 2024-06-11 9:35AM EDT | 125.00 | 1.60 | 0.60 | 0.75 | 0.00 | - | 6 | 1,143 | 28.53% |
| LNG250117P00130000 | 2024-06-24 10:48AM EDT | 130.00 | 1.35 | 0.85 | 1.00 | 0.00 | - | 10 | 1,451 | 27.49% |
| LNG250117P00135000 | 2024-06-24 9:54AM EDT | 135.00 | 1.83 | 1.15 | 1.30 | 0.00 | - | 1 | 1,516 | 26.36% |
| LNG250117P00140000 | 2024-06-25 9:51AM EDT | 140.00 | 2.45 | 1.50 | 1.70 | 0.00 | - | 1 | 3,148 | 25.31% |
| LNG250117P00145000 | 2024-06-28 11:40AM EDT | 145.00 | 2.10 | 2.05 | 2.25 | -0.45 | -17.65% | 2 | 524 | 24.41% |
| LNG250117P00150000 | 2024-06-28 10:45AM EDT | 150.00 | 2.83 | 2.70 | 2.95 | -0.57 | -16.76% | 6 | 2,339 | 23.52% |
| LNG250117P00155000 | 2024-06-12 3:41PM EDT | 155.00 | 8.10 | 3.60 | 3.90 | 0.00 | - | 55 | 766 | 22.82% |
| LNG250117P00160000 | 2024-06-28 9:59AM EDT | 160.00 | 5.19 | 4.70 | 5.00 | -0.71 | -12.03% | 4 | 2,108 | 21.92% |
| LNG250117P00165000 | 2024-06-28 12:29PM EDT | 165.00 | 6.35 | 6.10 | 6.50 | -2.35 | -27.01% | 12 | 405 | 21.31% |
| LNG250117P00170000 | 2024-06-25 10:27AM EDT | 170.00 | 10.90 | 7.80 | 8.20 | 0.00 | - | 11 | 633 | 20.48% |
| LNG250117P00175000 | 2024-06-28 12:29PM EDT | 175.00 | 10.15 | 9.80 | 10.30 | -5.36 | -34.56% | 6 | 347 | 19.75% |
| LNG250117P00180000 | 2024-06-28 10:50AM EDT | 180.00 | 12.50 | 12.10 | 12.90 | -11.90 | -48.77% | 25 | 428 | 19.27% |
| LNG250117P00185000 | 2023-12-04 1:41PM EDT | 185.00 | 21.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LNG250117P00190000 | 2024-04-08 12:37PM EDT | 190.00 | 34.00 | 33.20 | 34.30 | 0.00 | - | 1 | 56 | 48.47% |
| LNG250117P00195000 | 2024-03-11 2:54PM EDT | 195.00 | 39.74 | 36.90 | 39.00 | 0.00 | - | 5 | 27 | 51.07% |
| LNG250117P00200000 | 2023-11-16 10:30AM EDT | 200.00 | 33.43 | 33.20 | 34.50 | 0.00 | - | 5 | 35 | 35.08% |
| LNG250117P00210000 | 2023-11-17 4:00PM EDT | 210.00 | 39.00 | 40.80 | 41.90 | 0.00 | - | 3 | 2 | 34.38% |
| LNG250117P00220000 | 2023-12-06 11:42AM EDT | 220.00 | 49.20 | 52.90 | 54.30 | 0.00 | - | 4 | 8 | 44.26% |
| LNG250117P00230000 | 2023-10-18 10:40AM EDT | 230.00 | 57.65 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| LNG250117P00250000 | 2022-12-05 4:13PM EDT | 250.00 | 83.40 | 105.60 | 110.00 | 0.00 | - | - | 1 | 104.18% |
| LNG250117P00270000 | 2024-02-16 1:41PM EDT | 270.00 | 108.49 | 106.50 | 111.00 | 0.00 | - | 5 | 0 | 72.56% |
© 2024 Yahoo. Todos os direitos reservados.