La bourse est fermée
CAC 40
7 503,27 -204,75 (-2,66 %) Euro Stoxx 50
4 839,14 -96,36 (-1,95 %) Dow Jones
38 589,16 -57,94 (-0,15 %) EUR/USD
1,0709 -0,0033 (-0,31 %) Gold future
2 348,40 +30,40 (+1,31 %) Bitcoin EUR
61 790,30 +201,13 (+0,33 %)
New Fortress Energy Inc. (NFE)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFE240621C00020000 | 2024-06-14 1:20PM EDT | 20.00 | 1.75 | 2.10 | 2.30 | -0.50 | -22.22% | 12 | 69 | 67.58% |
| NFE240621C00022500 | 2024-06-14 3:38PM EDT | 22.50 | 0.40 | 0.35 | 0.50 | +0.04 | +11.11% | 340 | 155 | 50.78% |
| NFE240621C00024000 | 2024-06-14 1:21PM EDT | 24.00 | 0.05 | 0.10 | 0.20 | -0.10 | -66.67% | 50 | 289 | 59.57% |
| NFE240621C00025000 | 2024-06-14 1:10PM EDT | 25.00 | 0.16 | 0.05 | 0.15 | +0.06 | +60.00% | 18 | 2,021 | 69.14% |
| NFE240621C00026000 | 2024-06-14 1:10PM EDT | 26.00 | 0.12 | 0.00 | 0.15 | +0.04 | +50.00% | 3 | 1,193 | 78.91% |
| NFE240621C00027000 | 2024-06-11 1:06PM EDT | 27.00 | 0.13 | 0.05 | 0.10 | 0.00 | - | 7 | 1,661 | 92.19% |
| NFE240621C00028000 | 2024-06-13 2:50PM EDT | 28.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 52 | 1,726 | 96.88% |
| NFE240621C00029000 | 2024-06-14 3:56PM EDT | 29.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 292 | 96.88% |
| NFE240621C00030000 | 2024-06-12 9:44AM EDT | 30.00 | 0.05 | 0.00 | 0.05 | -0.04 | -44.44% | 7 | 6,688 | 106.25% |
| NFE240621C00031000 | 2024-06-10 12:32PM EDT | 31.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 33 | 103 | 115.63% |
| NFE240621C00032000 | 2024-06-10 12:14PM EDT | 32.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 1 | 18 | 207.81% |
| NFE240621C00033000 | 2024-05-24 3:49PM EDT | 33.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 1 | 6 | 180.47% |
| NFE240621C00035000 | 2024-06-11 10:52AM EDT | 35.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | 6 | 652 | 185.16% |
| NFE240621C00037000 | 2024-05-28 1:46PM EDT | 37.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 4 | 1 | 261.33% |
| NFE240621C00038000 | 2024-05-29 11:28AM EDT | 38.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 3 | 170.31% |
| NFE240621C00040000 | 2024-06-04 2:29PM EDT | 40.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | 10 | 1,942 | 225.78% |
| NFE240621C00045000 | 2024-06-05 1:51PM EDT | 45.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 3 | 287 | 234.38% |
| NFE240621C00050000 | 2024-03-12 1:33PM EDT | 50.00 | 0.12 | 0.00 | 0.95 | 0.00 | - | 1 | 51 | 386.72% |
Options de ventepour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFE240621P00015000 | 2024-05-22 11:27AM EDT | 15.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 135.94% |
| NFE240621P00020000 | 2024-06-14 1:15PM EDT | 20.00 | 0.15 | 0.05 | 0.15 | +0.05 | +50.00% | 25 | 84 | 59.38% |
| NFE240621P00022500 | 2024-06-14 3:56PM EDT | 22.50 | 0.85 | 0.80 | 0.85 | -0.15 | -15.00% | 80 | 5,151 | 48.63% |
| NFE240621P00024000 | 2024-06-14 3:56PM EDT | 24.00 | 1.98 | 1.95 | 2.15 | -0.21 | -9.59% | 10 | 907 | 52.34% |
| NFE240621P00025000 | 2024-06-14 1:21PM EDT | 25.00 | 3.40 | 2.85 | 3.40 | +0.23 | +7.26% | 14 | 2,293 | 81.25% |
| NFE240621P00026000 | 2024-06-05 11:09AM EDT | 26.00 | 2.25 | 3.80 | 4.20 | 0.00 | - | 47 | 743 | 72.27% |
| NFE240621P00027000 | 2024-06-14 10:57AM EDT | 27.00 | 5.90 | 4.40 | 5.90 | +0.75 | +14.56% | 2 | 197 | 117.19% |
| NFE240621P00028000 | 2024-06-04 11:16AM EDT | 28.00 | 4.02 | 5.30 | 7.30 | 0.00 | - | 10 | 290 | 154.30% |
| NFE240621P00029000 | 2024-06-04 11:16AM EDT | 29.00 | 5.07 | 6.80 | 8.30 | 0.00 | - | 10 | 44 | 200.98% |
| NFE240621P00030000 | 2024-06-14 1:34PM EDT | 30.00 | 8.25 | 7.80 | 8.30 | 0.00 | - | 2 | 9,316 | 135.16% |
| NFE240621P00031000 | 2024-05-10 10:25AM EDT | 31.00 | 3.80 | 7.10 | 9.00 | 0.00 | - | - | 1 | 128.91% |
| NFE240621P00035000 | 2024-06-11 2:17PM EDT | 35.00 | 12.70 | 12.80 | 13.20 | 0.00 | - | 150 | 3,382 | 164.84% |
| NFE240621P00040000 | 2024-06-03 3:31PM EDT | 40.00 | 15.15 | 17.80 | 18.10 | 0.00 | - | 1 | 17 | 100.00% |
| NFE240621P00045000 | 2024-05-14 10:13AM EDT | 45.00 | 16.90 | 23.00 | 23.30 | 0.00 | - | 1 | 1 | 292.97% |
| NFE240621P00050000 | 2024-04-29 11:12AM EDT | 50.00 | 23.20 | 24.20 | 27.60 | 0.00 | - | 1 | 0 | 0.00% |
| NFE240621P00055000 | 2024-05-07 11:21AM EDT | 55.00 | 28.70 | 29.20 | 33.30 | 0.00 | - | 1 | 0 | 392.19% |
