Mercado fechado
BOVESPA
123.906,55 -401,28 (-0,32%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.440,02 +129,06 (+0,25%) PETROLEO CRU
81,46 -0,28 (-0,34%) OURO
2.336,90 +0,30 (+0,01%) Bitcoin USD
60.481,58 -979,22 (-1,59%)
Cheniere Energy, Inc. (LNG)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:150.00
Opções de comprapara5 de julho de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LNG240705C00150000 | 2024-06-28 10:08AM EDT | 2024-07-05 | 23.27 | 24.60 | 25.60 | +1.45 | +6.65% | 1 | 3 | 65.23% |
| LNG240712C00150000 | 2024-06-20 9:55AM EDT | 2024-07-12 | 14.30 | 24.80 | 25.80 | 0.00 | - | 3 | 4 | 51.76% |
| LNG240719C00150000 | 2024-06-18 9:53AM EDT | 2024-07-19 | 12.48 | 25.00 | 26.00 | 0.00 | - | 1 | 52 | 53.37% |
| LNG240920C00150000 | 2024-06-28 12:01PM EDT | 2024-09-20 | 26.85 | 26.70 | 27.70 | +8.85 | +49.17% | 2 | 92 | 35.99% |
| LNG241115C00150000 | 2024-06-10 1:02PM EDT | 2024-11-15 | 16.30 | 28.70 | 29.50 | 0.00 | - | 3 | 58 | 34.10% |
| LNG241220C00150000 | 2024-06-21 11:22AM EDT | 2024-12-20 | 21.80 | 29.80 | 30.70 | 0.00 | - | 1 | 14 | 33.92% |
| LNG250117C00150000 | 2024-06-28 3:49PM EDT | 2025-01-17 | 30.60 | 30.90 | 31.70 | +1.10 | +3.73% | 23 | 700 | 34.03% |
| LNG250620C00150000 | 2024-06-28 1:55PM EDT | 2025-06-20 | 35.60 | 35.30 | 37.30 | +7.90 | +28.52% | 10 | 1 | 35.76% |
| LNG260116C00150000 | 2024-06-26 3:59PM EDT | 2026-01-16 | 38.80 | 40.90 | 42.70 | 0.00 | - | 36 | 47 | 35.74% |
Opções de vendapara5 de julho de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LNG240705P00150000 | 2024-06-28 3:46PM EDT | 2024-07-05 | 0.07 | 0.05 | 0.15 | +0.01 | +16.67% | 4 | 86 | 54.88% |
| LNG240712P00150000 | 2024-06-28 9:34AM EDT | 2024-07-12 | 0.08 | 0.05 | 0.30 | -0.37 | -82.22% | 1 | 1,725 | 47.07% |
| LNG240719P00150000 | 2024-06-28 3:47PM EDT | 2024-07-19 | 0.15 | 0.10 | 0.25 | -0.05 | -25.00% | 10 | 222 | 37.11% |
| LNG240726P00150000 | 2024-06-25 1:18PM EDT | 2024-07-26 | 0.25 | 0.10 | 0.25 | 0.00 | - | 13 | 21 | 32.13% |
| LNG240802P00150000 | 2024-06-26 3:37PM EDT | 2024-08-02 | 0.30 | 0.10 | 0.35 | 0.00 | - | 10 | 31 | 30.74% |
| LNG240816P00150000 | 2024-06-28 9:55AM EDT | 2024-08-16 | 0.45 | 0.35 | 0.45 | -0.20 | -30.77% | 12 | 39 | 27.42% |
| LNG240920P00150000 | 2024-06-27 12:29PM EDT | 2024-09-20 | 0.95 | 0.55 | 0.80 | 0.00 | - | 2 | 1,680 | 24.05% |
| LNG241115P00150000 | 2024-06-26 11:44AM EDT | 2024-11-15 | 2.40 | 1.75 | 1.95 | 0.00 | - | 5 | 148 | 24.27% |
| LNG241220P00150000 | 2024-06-28 10:45AM EDT | 2024-12-20 | 2.42 | 2.30 | 2.55 | -0.63 | -20.66% | 5 | 73 | 23.87% |
| LNG250117P00150000 | 2024-06-28 10:45AM EDT | 2025-01-17 | 2.83 | 2.70 | 2.95 | -0.57 | -16.76% | 6 | 2,339 | 23.41% |
| LNG250620P00150000 | 2024-06-25 12:20PM EDT | 2025-06-20 | 6.80 | 5.20 | 5.70 | 0.00 | - | 19 | 33 | 23.43% |
| LNG260116P00150000 | 2024-06-27 10:32AM EDT | 2026-01-16 | 9.00 | 7.80 | 8.80 | 0.00 | - | 1 | 136 | 23.22% |
© 2024 Yahoo. Todos os direitos reservados.