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
60.756,82 -970,60 (-1,57%)
Cheniere Energy, Inc. (LNG)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:165.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LNG240705C00165000 | 2024-06-28 2:30PM EDT | 2024-07-05 | 8.45 | 10.00 | 10.50 | +0.60 | +7.64% | 5 | 38 | 39.06% |
| LNG240712C00165000 | 2024-06-28 10:28AM EDT | 2024-07-12 | 9.70 | 10.10 | 10.90 | +2.40 | +32.88% | 1 | 345 | 32.52% |
| LNG240719C00165000 | 2024-06-28 3:59PM EDT | 2024-07-19 | 10.85 | 10.50 | 11.20 | +2.23 | +25.87% | 58 | 858 | 29.25% |
| LNG240726C00165000 | 2024-06-28 12:53PM EDT | 2024-07-26 | 10.18 | 10.90 | 11.70 | +1.71 | +20.19% | 9 | 15 | 28.91% |
| LNG240802C00165000 | 2024-06-28 12:05PM EDT | 2024-08-02 | 11.68 | 11.30 | 12.10 | +1.78 | +17.98% | 27 | 60 | 28.28% |
| LNG240816C00165000 | 2024-06-28 11:08AM EDT | 2024-08-16 | 12.60 | 12.30 | 13.10 | +2.60 | +26.00% | 5 | 229 | 28.74% |
| LNG240920C00165000 | 2024-06-28 10:40AM EDT | 2024-09-20 | 13.83 | 14.00 | 14.60 | +1.95 | +16.41% | 5 | 297 | 27.17% |
| LNG241115C00165000 | 2024-06-28 12:17PM EDT | 2024-11-15 | 17.25 | 17.00 | 17.80 | +2.65 | +18.15% | 3 | 145 | 29.25% |
| LNG241220C00165000 | 2024-06-26 11:09AM EDT | 2024-12-20 | 14.95 | 18.50 | 19.30 | 0.00 | - | 10 | 64 | 29.52% |
| LNG250117C00165000 | 2024-06-28 11:55AM EDT | 2025-01-17 | 20.00 | 19.80 | 20.50 | +2.50 | +14.29% | 10 | 717 | 29.89% |
| LNG250620C00165000 | 2024-06-28 11:47AM EDT | 2025-06-20 | 25.90 | 25.40 | 26.30 | +3.90 | +17.73% | 1 | 22 | 31.48% |
| LNG260116C00165000 | 2024-06-27 3:23PM EDT | 2026-01-16 | 30.04 | 31.60 | 33.20 | 0.00 | - | 9 | 29 | 33.39% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LNG240705P00165000 | 2024-06-28 3:46PM EDT | 2024-07-05 | 0.11 | 0.05 | 0.20 | -0.23 | -67.65% | 1 | 101 | 28.13% |
| LNG240712P00165000 | 2024-06-28 10:57AM EDT | 2024-07-12 | 0.25 | 0.20 | 0.30 | -0.55 | -68.75% | 3 | 31 | 21.92% |
| LNG240719P00165000 | 2024-06-28 3:46PM EDT | 2024-07-19 | 0.55 | 0.40 | 0.55 | -0.30 | -35.29% | 6 | 211 | 21.22% |
| LNG240802P00165000 | 2024-06-26 3:10PM EDT | 2024-08-02 | 1.10 | 0.90 | 1.15 | -0.74 | -40.22% | 1 | 36 | 21.14% |
| LNG240816P00165000 | 2024-06-28 12:35PM EDT | 2024-08-16 | 1.76 | 1.65 | 1.90 | -0.78 | -30.71% | 1 | 58 | 22.02% |
| LNG240920P00165000 | 2024-06-28 11:25AM EDT | 2024-09-20 | 2.70 | 2.60 | 2.90 | -0.80 | -22.86% | 12 | 249 | 20.62% |
| LNG241115P00165000 | 2024-06-24 1:00PM EDT | 2024-11-15 | 6.80 | 4.70 | 5.00 | 0.00 | - | 9 | 56 | 21.66% |
| LNG241220P00165000 | 2024-06-21 3:49PM EDT | 2024-12-20 | 9.08 | 5.50 | 5.90 | 0.00 | - | 1 | 148 | 21.47% |
| LNG250117P00165000 | 2024-06-28 12:29PM EDT | 2025-01-17 | 6.35 | 6.10 | 6.50 | -2.35 | -27.01% | 12 | 405 | 21.21% |
| LNG250620P00165000 | 2024-06-25 12:34PM EDT | 2025-06-20 | 11.70 | 9.40 | 10.00 | 0.00 | - | 27 | 64 | 21.51% |
| LNG260116P00165000 | 2024-06-24 3:37PM EDT | 2026-01-16 | 16.30 | 12.60 | 13.50 | 0.00 | - | 494 | 359 | 21.38% |
© 2024 Yahoo. Todos os direitos reservados.