La bourse ferme dans 8 h 9 min
CAC 40
7 656,59 -50,30 (-0,65 %) Euro Stoxx 50
4 921,32 -29,66 (-0,60 %) Dow Jones
39 411,21 +260,88 (+0,67 %) EUR/USD
1,0726 -0,0010 (-0,10 %) Gold future
2 338,50 -5,90 (-0,25 %) Bitcoin EUR
56 859,75 -1 170,06 (-2,02 %)
Cheniere Energy, Inc. (LNG)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour20 septembre 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| LNG240920C00080000 | 2024-06-24 12:37PM EDT | 80.00 | 89.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LNG240920C00085000 | 2024-01-17 10:31AM EDT | 85.00 | 80.47 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| LNG240920C00100000 | 2024-05-08 11:43AM EDT | 100.00 | 59.43 | 60.00 | 62.30 | 0.00 | - | 3 | 5 | 0.00% |
| LNG240920C00115000 | 2024-03-21 11:54AM EDT | 115.00 | 48.76 | 47.00 | 51.50 | 0.00 | - | 2 | 2 | 43.85% |
| LNG240920C00120000 | 2024-01-16 1:26PM EDT | 120.00 | 49.40 | 41.60 | 44.60 | 0.00 | - | - | 1 | 0.00% |
| LNG240920C00125000 | 2024-06-24 2:16PM EDT | 125.00 | 43.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| LNG240920C00130000 | 2024-06-04 1:32PM EDT | 130.00 | 33.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LNG240920C00135000 | 2024-05-20 2:10PM EDT | 135.00 | 27.30 | 27.80 | 28.70 | 0.00 | - | - | 2 | 0.00% |
| LNG240920C00140000 | 2024-06-20 1:14PM EDT | 140.00 | 27.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LNG240920C00145000 | 2024-06-21 2:26PM EDT | 145.00 | 22.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| LNG240920C00150000 | 2024-06-21 3:28PM EDT | 150.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LNG240920C00155000 | 2024-06-18 11:48AM EDT | 155.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| LNG240920C00160000 | 2024-06-24 2:12PM EDT | 160.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LNG240920C00165000 | 2024-06-24 3:59PM EDT | 165.00 | 8.36 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| LNG240920C00170000 | 2024-06-24 3:59PM EDT | 170.00 | 5.84 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 1.56% |
| LNG240920C00175000 | 2024-06-24 12:34PM EDT | 175.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 3.13% |
| LNG240920C00180000 | 2024-06-24 3:37PM EDT | 180.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 152 | 0 | 3.13% |
| LNG240920C00185000 | 2024-06-24 3:43PM EDT | 185.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| LNG240920C00190000 | 2024-06-20 1:18PM EDT | 190.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| LNG240920C00195000 | 2024-05-06 12:24PM EDT | 195.00 | 0.81 | 0.45 | 0.55 | 0.00 | - | 1 | 47 | 21.75% |
| LNG240920C00200000 | 2024-06-21 11:35AM EDT | 200.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LNG240920C00210000 | 2024-04-29 11:29AM EDT | 210.00 | 0.50 | 0.05 | 0.75 | 0.00 | - | 2 | 19 | 31.03% |
| LNG240920C00220000 | 2024-02-05 12:41PM EDT | 220.00 | 1.05 | 0.30 | 1.95 | 0.00 | - | 1 | 3 | 44.61% |
| LNG240920C00230000 | 2024-04-29 1:54PM EDT | 230.00 | 0.22 | 0.00 | 0.75 | 0.00 | - | 3 | 5 | 39.82% |
| LNG240920C00240000 | 2024-01-30 4:16PM EDT | 240.00 | 0.65 | 0.00 | 0.75 | 0.00 | - | - | 1 | 43.77% |
Options de ventepour20 septembre 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| LNG240920P00080000 | 2024-04-22 9:45AM EDT | 80.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 16 | 25.00% |
| LNG240920P00085000 | 2024-04-22 9:45AM EDT | 85.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 38 | 69.43% |
| LNG240920P00090000 | 2024-05-15 10:46AM EDT | 90.00 | 0.07 | 0.00 | 2.25 | 0.00 | - | 1 | 76 | 78.71% |
| LNG240920P00095000 | 2024-04-26 11:17AM EDT | 95.00 | 0.10 | 0.05 | 1.45 | 0.00 | - | 1 | 100 | 66.89% |
| LNG240920P00100000 | 2024-04-30 3:50PM EDT | 100.00 | 0.15 | 0.05 | 0.40 | 0.00 | - | 1 | 17 | 50.00% |
| LNG240920P00110000 | 2024-05-28 9:51AM EDT | 110.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| LNG240920P00115000 | 2024-05-10 12:20PM EDT | 115.00 | 0.15 | 0.10 | 0.30 | 0.00 | - | 1 | 5 | 39.45% |
| LNG240920P00120000 | 2024-05-03 10:14AM EDT | 120.00 | 0.50 | 0.15 | 1.00 | 0.00 | - | 1 | 879 | 45.22% |
| LNG240920P00125000 | 2024-05-24 9:58AM EDT | 125.00 | 0.55 | 0.10 | 0.65 | 0.00 | - | 4 | 13 | 36.82% |
| LNG240920P00130000 | 2024-06-18 3:34PM EDT | 130.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LNG240920P00135000 | 2024-06-20 9:39AM EDT | 135.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| LNG240920P00140000 | 2024-06-20 1:03PM EDT | 140.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LNG240920P00145000 | 2024-06-24 2:40PM EDT | 145.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| LNG240920P00150000 | 2024-06-24 10:53AM EDT | 150.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| LNG240920P00155000 | 2024-06-24 1:01PM EDT | 155.00 | 2.08 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| LNG240920P00160000 | 2024-06-24 12:34PM EDT | 160.00 | 3.22 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 1.56% |
| LNG240920P00165000 | 2024-06-24 1:53PM EDT | 165.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.39% |
| LNG240920P00170000 | 2024-06-21 2:42PM EDT | 170.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LNG240920P00175000 | 2024-03-26 12:24PM EDT | 175.00 | 17.60 | 17.90 | 20.10 | 0.00 | - | 27 | 35 | 45.49% |
| LNG240920P00180000 | 2024-05-01 1:05PM EDT | 180.00 | 23.80 | 22.00 | 23.40 | 0.00 | - | 1 | 5 | 45.49% |
| LNG240920P00185000 | 2024-01-04 1:40PM EDT | 185.00 | 20.60 | 25.00 | 26.80 | 0.00 | - | - | 22 | 45.09% |
| LNG240920P00190000 | 2024-01-04 1:40PM EDT | 190.00 | 23.80 | 29.20 | 31.30 | 0.00 | - | - | 1 | 47.75% |
| LNG240920P00195000 | 2024-01-04 1:40PM EDT | 195.00 | 27.30 | 33.50 | 35.70 | 0.00 | - | - | 1 | 49.67% |
