La bourse est fermée
CAC 40
7 628,57 -42,77 (-0,56 %) Euro Stoxx 50
4 907,30 -40,43 (-0,82 %) Dow Jones
39 150,33 +15,57 (+0,04 %) EUR/USD
1,0697 -0,0009 (-0,09 %) Gold future
2 334,70 -34,30 (-1,45 %) Bitcoin EUR
60 112,99 +292,72 (+0,49 %)
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’achatpour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFE240719C00015000 | 2024-06-11 3:07PM EDT | 15.00 | 7.35 | 6.20 | 8.70 | 0.00 | - | - | 3 | 163.77% |
| NFE240719C00019000 | 2024-06-21 2:43PM EDT | 19.00 | 3.12 | 2.80 | 3.10 | +0.27 | +9.47% | 1 | 6 | 61.72% |
| NFE240719C00020000 | 2024-06-21 1:22PM EDT | 20.00 | 2.25 | 2.05 | 2.30 | +0.35 | +18.42% | 21 | 20 | 57.32% |
| NFE240719C00021000 | 2024-06-21 3:26PM EDT | 21.00 | 1.60 | 1.40 | 1.60 | +0.05 | +3.23% | 3 | 37 | 53.32% |
| NFE240719C00022000 | 2024-06-21 3:31PM EDT | 22.00 | 1.05 | 0.90 | 1.10 | -0.11 | -9.48% | 161 | 433 | 51.95% |
| NFE240719C00023000 | 2024-06-21 3:24PM EDT | 23.00 | 0.80 | 0.60 | 0.80 | +0.10 | +14.29% | 21 | 540 | 54.10% |
| NFE240719C00024000 | 2024-06-21 3:45PM EDT | 24.00 | 0.50 | 0.40 | 0.55 | -0.01 | -1.96% | 128 | 153 | 55.37% |
| NFE240719C00025000 | 2024-06-21 3:39PM EDT | 25.00 | 0.30 | 0.30 | 0.40 | -0.10 | -25.00% | 12 | 1,020 | 58.50% |
| NFE240719C00026000 | 2024-06-20 3:52PM EDT | 26.00 | 0.28 | 0.15 | 0.30 | 0.00 | - | 20 | 599 | 58.69% |
| NFE240719C00027000 | 2024-06-21 2:11PM EDT | 27.00 | 0.20 | 0.10 | 0.25 | +0.02 | +11.11% | 10 | 193 | 62.11% |
| NFE240719C00028000 | 2024-06-21 3:17PM EDT | 28.00 | 0.10 | 0.05 | 0.20 | -0.22 | -68.75% | 1 | 170 | 63.67% |
| NFE240719C00029000 | 2024-06-14 2:36PM EDT | 29.00 | 0.14 | 0.05 | 0.75 | 0.00 | - | 12 | 196 | 94.14% |
| NFE240719C00030000 | 2024-06-20 2:52PM EDT | 30.00 | 0.12 | 0.05 | 0.10 | 0.00 | - | 15 | 2,969 | 68.36% |
| NFE240719C00031000 | 2024-05-31 3:42PM EDT | 31.00 | 0.35 | 0.05 | 0.15 | 0.00 | - | 1,982 | 1,982 | 77.73% |
| NFE240719C00032000 | 2024-06-10 3:13PM EDT | 32.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 13 | 23 | 111.72% |
| NFE240719C00035000 | 2024-05-31 2:41PM EDT | 35.00 | 0.23 | 0.00 | 1.00 | 0.00 | - | 55 | 84 | 138.48% |
Options de ventepour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFE240719P00015000 | 2024-06-12 10:00AM EDT | 15.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 1 | 1 | 126.86% |
| NFE240719P00019000 | 2024-06-21 12:29PM EDT | 19.00 | 0.38 | 0.30 | 0.50 | -0.12 | -24.00% | 6 | 30 | 57.03% |
| NFE240719P00020000 | 2024-06-21 3:10PM EDT | 20.00 | 0.63 | 0.60 | 0.70 | 0.00 | - | 1,227 | 1,114 | 54.59% |
| NFE240719P00021000 | 2024-06-21 2:22PM EDT | 21.00 | 0.94 | 0.85 | 1.00 | -0.01 | -1.05% | 96 | 952 | 52.05% |
| NFE240719P00022000 | 2024-06-21 11:17AM EDT | 22.00 | 1.49 | 1.35 | 1.60 | +0.08 | +5.67% | 32 | 445 | 54.98% |
| NFE240719P00023000 | 2024-06-21 3:29PM EDT | 23.00 | 2.07 | 2.05 | 2.25 | -0.03 | -1.43% | 3 | 161 | 50.39% |
| NFE240719P00024000 | 2024-06-21 2:34PM EDT | 24.00 | 2.65 | 2.75 | 3.00 | -0.47 | -15.06% | 44 | 91 | 55.08% |
| NFE240719P00025000 | 2024-06-21 2:29PM EDT | 25.00 | 3.60 | 3.60 | 3.90 | -0.38 | -9.55% | 4 | 214 | 50.00% |
| NFE240719P00026000 | 2024-06-18 12:53PM EDT | 26.00 | 5.08 | 4.50 | 4.80 | 0.00 | - | 1 | 50 | 62.01% |
| NFE240719P00027000 | 2024-05-23 2:49PM EDT | 27.00 | 2.53 | 5.50 | 5.80 | 0.00 | - | 20 | 58 | 56.64% |
| NFE240719P00028000 | 2024-06-04 2:10PM EDT | 28.00 | 4.48 | 6.40 | 7.40 | 0.00 | - | 2 | 13 | 84.77% |
| NFE240719P00030000 | 2024-06-20 10:55AM EDT | 30.00 | 8.65 | 8.40 | 9.40 | 0.00 | - | 8 | 18 | 98.83% |
