La bourse ferme dans 1 h 6 min
CAC 40
7 966,95 -124,91 (-1,54 %) Euro Stoxx 50
4 910,33 -79,55 (-1,59 %) Dow Jones
37 830,04 -630,88 (-1,64 %) EUR/USD
1,0719 +0,0018 (+0,17 %) Gold future
2 333,20 -5,20 (-0,22 %) Bitcoin EUR
59 472,58 -2 046,30 (-3,33 %)
Cheniere Energy, Inc. (LNG)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:23AM EDT. Marché ouvert.
Options d’achatpour26 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LNG240426C00120000 | 2024-04-23 11:09AM EDT | 120.00 | 40.10 | 36.30 | 39.50 | 0.00 | - | 10 | 4 | 276.17% |
| LNG240426C00140000 | 2024-04-15 2:57PM EDT | 140.00 | 14.93 | 17.80 | 18.50 | 0.00 | - | 1 | 10 | 90.63% |
| LNG240426C00144000 | 2024-04-15 11:28AM EDT | 144.00 | 13.50 | 13.90 | 14.50 | 0.00 | - | - | 11 | 73.05% |
| LNG240426C00145000 | 2024-04-18 1:49PM EDT | 145.00 | 15.12 | 12.80 | 13.50 | 0.00 | - | 1 | 7 | 68.75% |
| LNG240426C00146000 | 2024-04-15 10:45AM EDT | 146.00 | 12.00 | 11.50 | 12.50 | 0.00 | - | - | 6 | 64.26% |
| LNG240426C00149000 | 2024-04-15 3:10PM EDT | 149.00 | 6.50 | 8.30 | 9.70 | 0.00 | - | - | 1 | 63.48% |
| LNG240426C00150000 | 2024-04-18 1:16PM EDT | 150.00 | 10.70 | 7.80 | 8.50 | 0.00 | - | 2 | 6 | 46.48% |
| LNG240426C00152500 | 2024-04-16 2:27PM EDT | 152.50 | 3.40 | 5.50 | 6.10 | 0.00 | - | - | 1 | 40.43% |
| LNG240426C00155000 | 2024-04-24 11:33AM EDT | 155.00 | 2.20 | 3.30 | 3.60 | 0.00 | - | 13 | 105 | 27.15% |
| LNG240426C00157500 | 2024-04-24 3:33PM EDT | 157.50 | 1.05 | 1.35 | 1.60 | 0.00 | - | 98 | 190 | 23.83% |
| LNG240426C00160000 | 2024-04-25 9:37AM EDT | 160.00 | 0.35 | 0.35 | 0.50 | +0.04 | +12.90% | 18 | 226 | 24.12% |
| LNG240426C00162500 | 2024-04-24 1:49PM EDT | 162.50 | 0.10 | 0.05 | 0.15 | 0.00 | - | 29 | 160 | 27.05% |
| LNG240426C00165000 | 2024-04-24 9:39AM EDT | 165.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 383 | 30.47% |
| LNG240426C00167500 | 2024-04-24 9:33AM EDT | 167.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 9 | 39.45% |
| LNG240426C00170000 | 2024-04-17 9:38AM EDT | 170.00 | 0.16 | 0.00 | 0.15 | 0.00 | - | 4 | 53 | 51.17% |
| LNG240426C00172500 | 2024-04-19 11:09AM EDT | 172.50 | 0.12 | 0.00 | 0.75 | 0.00 | - | 4 | 4 | 82.72% |
| LNG240426C00175000 | 2024-04-12 3:51PM EDT | 175.00 | 0.09 | 0.00 | 0.35 | 0.00 | - | 2 | 12 | 79.10% |
| LNG240426C00177500 | 2024-04-19 3:50PM EDT | 177.50 | 0.06 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 102.83% |
| LNG240426C00180000 | 2024-03-11 3:33PM EDT | 180.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 112.31% |
Options de ventepour26 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LNG240426P00140000 | 2024-04-12 12:52PM EDT | 140.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 6 | 6 | 112.21% |
| LNG240426P00145000 | 2024-04-12 3:57PM EDT | 145.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 9 | 39 | 53.13% |
| LNG240426P00149000 | 2024-04-12 11:04AM EDT | 149.00 | 0.29 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 65.72% |
| LNG240426P00150000 | 2024-04-24 10:20AM EDT | 150.00 | 0.13 | 0.00 | 0.10 | 0.00 | - | 3 | 90 | 44.04% |
| LNG240426P00152500 | 2024-04-24 11:00AM EDT | 152.50 | 0.30 | 0.05 | 0.10 | 0.00 | - | 16 | 25 | 33.01% |
| LNG240426P00155000 | 2024-04-24 3:21PM EDT | 155.00 | 0.54 | 0.15 | 0.25 | 0.00 | - | 24 | 169 | 27.93% |
| LNG240426P00157500 | 2024-04-25 9:46AM EDT | 157.50 | 0.81 | 0.70 | 0.90 | -0.69 | -46.00% | 1 | 47 | 27.64% |
| LNG240426P00160000 | 2024-04-24 3:17PM EDT | 160.00 | 3.14 | 2.10 | 2.35 | 0.00 | - | 2 | 128 | 29.44% |
| LNG240426P00162500 | 2024-04-24 3:00PM EDT | 162.50 | 5.90 | 4.10 | 4.70 | 0.00 | - | 6 | 58 | 41.99% |
| LNG240426P00165000 | 2024-04-24 2:54PM EDT | 165.00 | 8.70 | 6.70 | 7.30 | 0.00 | - | 20 | 5 | 59.33% |
| LNG240426P00175000 | 2024-04-17 9:42AM EDT | 175.00 | 19.80 | 16.50 | 17.50 | 0.00 | - | - | 0 | 92.68% |
| LNG240426P00182500 | 2024-04-24 2:54PM EDT | 182.50 | 26.20 | 24.00 | 24.90 | 0.00 | - | 4 | 1 | 117.58% |
| LNG240426P00185000 | 2024-04-24 2:31PM EDT | 185.00 | 28.40 | 25.60 | 28.70 | 0.00 | - | 16 | 4 | 140.04% |
