Mercado fechado
BOVESPA
132.730,36 -279,42 (-0,21%) MERVAL
1.727.776,50 +12.105,88 (+0,71%) MXX
52.778,17 -812,35 (-1,52%) PETROLEO CRU
68,64 +0,97 (+1,43%) OURO
2.680,80 -14,10 (-0,52%) Bitcoin USD
65.931,57 +90,91 (+0,14%)
Cheniere Energy, Inc. (LNG)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara21 de março 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LNG250321C00150000 | 2024-09-25 1:16PM EDT | 150.00 | 34.30 | 32.70 | 36.00 | 0.00 | - | 2 | 23 | 38.30% |
| LNG250321C00155000 | 2024-09-24 2:21PM EDT | 155.00 | 30.40 | 27.80 | 30.20 | 0.00 | - | 1 | 27 | 32.06% |
| LNG250321C00160000 | 2024-09-18 9:43AM EDT | 160.00 | 28.50 | 24.30 | 27.10 | 0.00 | - | 1 | 2 | 32.86% |
| LNG250321C00165000 | 2024-09-27 2:41PM EDT | 165.00 | 22.30 | 20.80 | 22.40 | -0.30 | -1.33% | 3 | 52 | 29.29% |
| LNG250321C00170000 | 2024-09-26 11:30AM EDT | 170.00 | 17.60 | 16.60 | 18.90 | 0.00 | - | 1 | 8 | 28.17% |
| LNG250321C00175000 | 2024-09-25 10:43AM EDT | 175.00 | 15.60 | 15.10 | 15.70 | 0.00 | - | 1 | 44 | 27.17% |
| LNG250321C00180000 | 2024-09-11 9:40AM EDT | 180.00 | 12.30 | 12.10 | 12.80 | 0.00 | - | 1 | 5 | 26.24% |
| LNG250321C00185000 | 2024-09-24 10:58AM EDT | 185.00 | 11.10 | 9.90 | 10.30 | 0.00 | - | 1 | 87 | 25.53% |
| LNG250321C00190000 | 2024-09-27 10:16AM EDT | 190.00 | 7.40 | 7.80 | 8.10 | -0.15 | -1.99% | 37 | 52 | 24.81% |
| LNG250321C00195000 | 2024-09-23 9:32AM EDT | 195.00 | 6.70 | 6.00 | 6.30 | 0.00 | - | 1 | 240 | 24.29% |
| LNG250321C00200000 | 2024-09-26 12:47PM EDT | 200.00 | 4.30 | 4.60 | 4.90 | 0.00 | - | 1 | 62 | 24.03% |
| LNG250321C00210000 | 2024-09-23 11:40AM EDT | 210.00 | 3.10 | 2.20 | 2.95 | 0.00 | - | 1 | 24 | 23.91% |
| LNG250321C00220000 | 2024-09-06 3:32PM EDT | 220.00 | 2.39 | 1.45 | 1.75 | 0.00 | - | 1 | 4 | 23.97% |
| LNG250321C00230000 | 2024-09-13 1:43PM EDT | 230.00 | 0.95 | 0.40 | 1.10 | 0.00 | - | 3 | 4 | 24.51% |
| LNG250321C00240000 | 2024-09-06 3:31PM EDT | 240.00 | 0.93 | 0.45 | 0.75 | 0.00 | - | 1 | 5 | 25.43% |
| LNG250321C00250000 | 2024-08-27 2:00PM EDT | 250.00 | 0.71 | 0.15 | 0.65 | 0.00 | - | 5 | 8 | 27.39% |
Opções de vendapara21 de março 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LNG250321P00145000 | 2024-07-29 2:06PM EDT | 145.00 | 2.50 | 1.60 | 2.35 | 0.00 | - | - | 2 | 29.02% |
| LNG250321P00150000 | 2024-09-17 10:56AM EDT | 150.00 | 2.10 | 1.20 | 2.15 | 0.00 | - | 1 | 38 | 24.95% |
| LNG250321P00155000 | 2024-08-12 3:03PM EDT | 155.00 | 3.60 | 3.50 | 3.80 | 0.00 | - | 32 | 44 | 27.04% |
| LNG250321P00160000 | 2024-09-25 10:19AM EDT | 160.00 | 3.69 | 3.50 | 3.80 | +0.24 | +6.96% | 4 | 203 | 23.41% |
| LNG250321P00165000 | 2024-08-22 1:31PM EDT | 165.00 | 4.80 | 4.40 | 5.20 | 0.00 | - | 8 | 9 | 23.22% |
| LNG250321P00170000 | 2024-09-05 10:12AM EDT | 170.00 | 6.36 | 6.00 | 6.30 | 0.00 | - | 3 | 11 | 21.66% |
| LNG250321P00175000 | 2024-09-25 9:30AM EDT | 175.00 | 7.10 | 7.80 | 8.10 | 0.00 | - | 2 | 10 | 21.01% |
| LNG250321P00180000 | 2024-09-25 2:14PM EDT | 180.00 | 10.10 | 8.10 | 10.20 | 0.00 | - | 38 | 48 | 20.24% |
| LNG250321P00185000 | 2024-09-10 2:53PM EDT | 185.00 | 14.50 | 12.30 | 14.40 | 0.00 | - | 11 | 129 | 22.97% |
| LNG250321P00190000 | 2024-09-25 12:04PM EDT | 190.00 | 14.90 | 15.30 | 16.30 | 0.00 | - | 1 | 25 | 20.26% |
| LNG250321P00195000 | 2024-09-24 1:49PM EDT | 195.00 | 18.50 | 17.80 | 20.60 | 0.00 | - | 2 | 17 | 21.93% |
| LNG250321P00200000 | 2024-09-23 11:13AM EDT | 200.00 | 21.20 | 22.20 | 22.80 | 0.00 | - | 1 | 3 | 17.77% |
| LNG250321P00210000 | 2024-09-18 3:53PM EDT | 210.00 | 30.20 | 29.70 | 32.70 | 0.00 | - | - | 1 | 22.05% |
© 2024 Yahoo. Todos os direitos reservados.