Mercado abrirá em 9 h 30 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
82,01 +0,47 (+0,58%) OURO
2.337,00 -2,60 (-0,11%) Bitcoin USD
63.381,52 +2.646,27 (+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 comprapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LNG260116C00080000 | 2024-04-01 1:04PM EDT | 80.00 | 85.25 | 82.10 | 86.00 | 0.00 | - | - | 1 | 0.00% |
| LNG260116C00085000 | 2024-05-17 1:20PM EDT | 85.00 | 80.75 | 73.50 | 78.00 | 0.00 | - | 5 | 10 | 0.00% |
| LNG260116C00090000 | 2024-06-26 3:26PM EDT | 90.00 | 84.10 | 89.10 | 91.10 | 0.00 | - | 5 | 2 | 52.12% |
| LNG260116C00095000 | 2024-06-27 9:56AM EDT | 95.00 | 83.00 | 84.70 | 86.60 | 0.00 | - | 5 | 8 | 50.09% |
| LNG260116C00100000 | 2024-06-28 9:49AM EDT | 100.00 | 83.00 | 80.30 | 82.30 | +18.90 | +29.49% | 10 | 14 | 48.57% |
| LNG260116C00105000 | 2024-01-16 4:34PM EDT | 105.00 | 68.38 | 63.20 | 65.50 | 0.00 | - | 1 | 1 | 0.00% |
| LNG260116C00110000 | 2024-02-26 12:05PM EDT | 110.00 | 58.22 | 59.90 | 62.10 | 0.00 | - | 1 | 1 | 0.00% |
| LNG260116C00115000 | 2024-04-17 2:46PM EDT | 115.00 | 54.95 | 55.50 | 57.00 | 0.00 | - | 1 | 1 | 0.00% |
| LNG260116C00120000 | 2024-04-15 9:41AM EDT | 120.00 | 51.57 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| LNG260116C00125000 | 2024-06-27 3:19PM EDT | 125.00 | 57.50 | 59.10 | 61.10 | 0.00 | - | 3 | 7 | 40.82% |
| LNG260116C00130000 | 2024-06-28 9:52AM EDT | 130.00 | 55.60 | 55.60 | 56.80 | +11.60 | +26.36% | 1 | 1 | 39.04% |
| LNG260116C00135000 | 2024-05-31 10:16AM EDT | 135.00 | 38.00 | 51.40 | 53.20 | 0.00 | - | 1 | 2 | 38.32% |
| LNG260116C00140000 | 2024-06-03 9:30AM EDT | 140.00 | 35.85 | 47.60 | 49.60 | 0.00 | - | 1 | 10 | 37.47% |
| LNG260116C00145000 | 2024-05-16 11:50AM EDT | 145.00 | 33.90 | 29.50 | 30.70 | 0.00 | - | 1 | 2 | 10.98% |
| LNG260116C00150000 | 2024-06-26 3:59PM EDT | 150.00 | 38.80 | 40.90 | 42.70 | 0.00 | - | 36 | 47 | 35.81% |
| LNG260116C00155000 | 2024-06-27 3:37PM EDT | 155.00 | 36.20 | 37.70 | 39.30 | 0.00 | - | 2 | 45 | 34.85% |
| LNG260116C00160000 | 2024-06-21 1:16PM EDT | 160.00 | 28.00 | 34.50 | 35.80 | 0.00 | - | 1 | 54 | 33.65% |
| LNG260116C00165000 | 2024-06-27 3:23PM EDT | 165.00 | 30.04 | 31.60 | 33.20 | 0.00 | - | 9 | 29 | 33.45% |
| LNG260116C00170000 | 2024-06-27 12:27PM EDT | 170.00 | 27.08 | 28.90 | 29.90 | 0.00 | - | 4 | 36 | 32.24% |
| LNG260116C00175000 | 2024-06-26 2:22PM EDT | 175.00 | 24.28 | 26.20 | 27.20 | 0.00 | - | 7 | 42 | 31.62% |
| LNG260116C00180000 | 2024-06-28 11:25AM EDT | 180.00 | 24.52 | 23.70 | 25.10 | +2.52 | +11.45% | 1 | 84 | 31.54% |
| LNG260116C00185000 | 2024-06-28 1:41PM EDT | 185.00 | 21.05 | 21.40 | 22.30 | +2.85 | +15.66% | 2 | 15 | 30.50% |
| LNG260116C00190000 | 2024-06-28 9:34AM EDT | 190.00 | 18.90 | 19.20 | 20.00 | +2.70 | +16.67% | 1 | 278 | 29.90% |
| LNG260116C00195000 | 2024-06-26 11:31AM EDT | 195.00 | 15.40 | 17.20 | 18.00 | 0.00 | - | 1 | 62 | 29.48% |
| LNG260116C00200000 | 2024-06-28 11:54AM EDT | 200.00 | 15.75 | 15.40 | 16.10 | +1.25 | +8.62% | 9 | 571 | 29.03% |
| LNG260116C00210000 | 2024-06-12 3:33PM EDT | 210.00 | 7.20 | 12.10 | 12.90 | 0.00 | - | 6 | 337 | 28.39% |
| LNG260116C00220000 | 2024-06-21 10:09AM EDT | 220.00 | 6.60 | 9.50 | 10.40 | 0.00 | - | 2 | 59 | 28.05% |
| LNG260116C00230000 | 2024-06-25 3:21PM EDT | 230.00 | 6.40 | 7.40 | 8.30 | 0.00 | - | 4 | 341 | 27.70% |
| LNG260116C00240000 | 2024-04-02 3:55PM EDT | 240.00 | 5.10 | 3.50 | 5.70 | 0.00 | - | 149 | 90 | 26.00% |
| LNG260116C00250000 | 2024-06-12 3:39PM EDT | 250.00 | 2.50 | 4.40 | 5.10 | 0.00 | - | 1 | 6 | 26.96% |
| LNG260116C00260000 | 2024-06-21 11:02AM EDT | 260.00 | 2.50 | 3.40 | 3.90 | 0.00 | - | 1 | 133 | 26.54% |
| LNG260116C00270000 | 2024-06-28 10:13AM EDT | 270.00 | 2.70 | 2.65 | 3.10 | +0.99 | +57.89% | 22 | 25 | 26.48% |
Opções de vendapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LNG260116P00080000 | 2024-06-12 12:08PM EDT | 80.00 | 0.80 | 0.45 | 0.95 | 0.00 | - | 6 | 60 | 36.78% |
| LNG260116P00085000 | 2024-06-27 3:37PM EDT | 85.00 | 1.00 | 0.55 | 1.05 | 0.00 | - | 10 | 18 | 34.94% |
| LNG260116P00090000 | 2024-05-13 12:39PM EDT | 90.00 | 1.92 | 0.60 | 1.95 | 0.00 | - | 10 | 47 | 37.28% |
| LNG260116P00095000 | 2024-04-22 9:31AM EDT | 95.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| LNG260116P00100000 | 2024-06-06 12:34PM EDT | 100.00 | 2.10 | 1.20 | 1.70 | 0.00 | - | 1 | 19 | 31.20% |
| LNG260116P00105000 | 2024-05-06 2:37PM EDT | 105.00 | 3.23 | 2.40 | 2.85 | 0.00 | - | 2 | 4 | 33.10% |
| LNG260116P00110000 | 2024-05-29 11:17AM EDT | 110.00 | 3.80 | 1.90 | 2.25 | 0.00 | - | 2 | 174 | 28.74% |
| LNG260116P00115000 | 2024-06-12 3:19PM EDT | 115.00 | 3.82 | 2.30 | 2.90 | 0.00 | - | 6 | 29 | 28.51% |
| LNG260116P00120000 | 2024-05-20 12:33PM EDT | 120.00 | 5.00 | 3.70 | 4.70 | 0.00 | - | 278 | 372 | 30.74% |
| LNG260116P00125000 | 2024-06-11 9:35AM EDT | 125.00 | 5.60 | 3.30 | 3.90 | 0.00 | - | 6 | 39 | 26.53% |
| LNG260116P00130000 | 2024-05-20 10:51AM EDT | 130.00 | 7.10 | 5.60 | 6.70 | 0.00 | - | 1 | 15 | 29.88% |
| LNG260116P00135000 | 2024-06-21 11:01AM EDT | 135.00 | 6.70 | 4.70 | 5.50 | 0.00 | - | 1 | 504 | 25.21% |
| LNG260116P00140000 | 2024-05-30 12:56PM EDT | 140.00 | 10.33 | 5.70 | 6.70 | 0.00 | - | 1 | 55 | 24.94% |
| LNG260116P00145000 | 2024-06-27 10:33AM EDT | 145.00 | 7.60 | 6.60 | 7.60 | 0.00 | - | 2 | 191 | 23.96% |
| LNG260116P00150000 | 2024-06-27 10:32AM EDT | 150.00 | 9.00 | 7.80 | 8.80 | 0.00 | - | 1 | 136 | 23.26% |
| LNG260116P00155000 | 2024-06-24 3:33PM EDT | 155.00 | 12.30 | 9.40 | 10.40 | 0.00 | - | 8 | 48 | 22.92% |
| LNG260116P00160000 | 2024-06-24 3:17PM EDT | 160.00 | 14.20 | 10.80 | 11.70 | 0.00 | - | 20 | 71 | 21.95% |
| LNG260116P00165000 | 2024-06-24 3:37PM EDT | 165.00 | 16.30 | 12.60 | 13.50 | 0.00 | - | 494 | 359 | 21.41% |
| LNG260116P00170000 | 2024-06-24 2:29PM EDT | 170.00 | 18.20 | 14.00 | 15.60 | 0.00 | - | 51 | 105 | 21.01% |
| LNG260116P00175000 | 2024-06-25 10:26AM EDT | 175.00 | 20.30 | 16.00 | 17.60 | 0.00 | - | 50 | 9 | 20.24% |
| LNG260116P00180000 | 2024-06-24 1:26PM EDT | 180.00 | 22.44 | 18.60 | 20.00 | 0.00 | - | 1 | 32 | 19.71% |
| LNG260116P00185000 | 2024-04-18 11:39AM EDT | 185.00 | 31.80 | 29.70 | 31.40 | 0.00 | - | 3 | 20 | 29.30% |
| LNG260116P00190000 | 2023-11-09 1:51PM EDT | 190.00 | 33.30 | 29.10 | 30.30 | 0.00 | - | - | 14 | 24.30% |
| LNG260116P00195000 | 2024-01-04 1:42PM EDT | 195.00 | 34.60 | 38.10 | 39.20 | 0.00 | - | - | 1 | 30.71% |
© 2024 Yahoo. Todos os direitos reservados.