La bourse ferme dans 1 h 33 min
CAC 40
7 629,82 +58,25 (+0,77 %) Euro Stoxx 50
4 913,46 +33,04 (+0,68 %) Dow Jones
38 849,84 +71,74 (+0,18 %) EUR/USD
1,0752 +0,0016 (+0,15 %) Gold future
2 333,50 +4,50 (+0,19 %) Bitcoin EUR
60 238,80 -430,89 (-0,71 %)
New Fortress Energy Inc. (NFE)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 09:57AM EDT. Marché ouvert.
Options d’achatpour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFE240816C00019000 | 2024-06-14 10:27AM EDT | 19.00 | 3.60 | 3.50 | 4.30 | 0.00 | - | - | 1 | 82.72% |
| NFE240816C00020000 | 2024-06-17 11:46AM EDT | 20.00 | 2.95 | 2.95 | 3.30 | 0.00 | - | 2 | 272 | 75.20% |
| NFE240816C00021000 | 2024-06-17 3:42PM EDT | 21.00 | 2.60 | 2.40 | 2.85 | 0.00 | - | 26 | 28 | 74.66% |
| NFE240816C00022000 | 2024-06-18 9:38AM EDT | 22.00 | 2.20 | 1.95 | 2.45 | +0.08 | +3.77% | 100 | 471 | 74.51% |
| NFE240816C00023000 | 2024-06-17 1:09PM EDT | 23.00 | 1.60 | 1.60 | 2.05 | 0.00 | - | 76 | 179 | 74.12% |
| NFE240816C00024000 | 2024-06-17 3:59PM EDT | 24.00 | 1.30 | 1.30 | 1.65 | 0.00 | - | 604 | 1,240 | 72.95% |
| NFE240816C00025000 | 2024-06-17 3:33PM EDT | 25.00 | 1.16 | 1.05 | 2.05 | 0.00 | - | 33 | 1,053 | 83.40% |
| NFE240816C00026000 | 2024-06-17 11:35AM EDT | 26.00 | 0.87 | 0.85 | 1.00 | 0.00 | - | 2 | 241 | 70.51% |
| NFE240816C00027000 | 2024-06-17 2:24PM EDT | 27.00 | 0.85 | 0.65 | 0.95 | 0.00 | - | 23 | 266 | 72.46% |
| NFE240816C00028000 | 2024-06-17 1:38PM EDT | 28.00 | 0.68 | 0.50 | 0.80 | 0.00 | - | 52 | 501 | 72.46% |
| NFE240816C00029000 | 2024-06-14 1:23PM EDT | 29.00 | 0.55 | 0.40 | 0.70 | 0.00 | - | 12 | 515 | 73.54% |
| NFE240816C00030000 | 2024-06-17 2:06PM EDT | 30.00 | 0.59 | 0.35 | 0.50 | 0.00 | - | 2 | 675 | 72.46% |
| NFE240816C00031000 | 2024-05-31 9:41AM EDT | 31.00 | 0.55 | 0.25 | 0.55 | 0.00 | - | 1 | 35 | 75.59% |
| NFE240816C00032000 | 2024-06-10 10:19AM EDT | 32.00 | 0.30 | 0.15 | 0.45 | 0.00 | - | 1 | 491 | 74.02% |
| NFE240816C00033000 | 2024-05-16 10:22AM EDT | 33.00 | 0.60 | 0.20 | 0.50 | 0.00 | - | - | 329 | 80.96% |
| NFE240816C00034000 | 2024-06-12 11:24AM EDT | 34.00 | 0.25 | 0.10 | 0.40 | 0.00 | - | 20 | 1,310 | 78.13% |
| NFE240816C00035000 | 2024-06-17 1:44PM EDT | 35.00 | 0.28 | 0.20 | 0.30 | 0.00 | - | 178 | 22,806 | 81.64% |
| NFE240816C00036000 | 2024-05-21 9:40AM EDT | 36.00 | 0.35 | 0.05 | 0.35 | 0.00 | - | 1 | 6 | 80.86% |
| NFE240816C00037000 | 2024-05-15 11:16AM EDT | 37.00 | 0.05 | 0.10 | 0.40 | 0.00 | - | - | 2 | 88.09% |
| NFE240816C00040000 | 2024-06-12 3:57PM EDT | 40.00 | 0.16 | 0.05 | 0.20 | 0.00 | - | 6 | 33 | 84.77% |
Options de ventepour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFE240816P00015000 | 2024-06-13 11:02AM EDT | 15.00 | 0.26 | 0.20 | 0.50 | 0.00 | - | 1 | 11 | 75.39% |
| NFE240816P00016000 | 2024-06-10 3:51PM EDT | 16.00 | 0.25 | 0.35 | 0.65 | 0.00 | - | - | 14 | 73.05% |
| NFE240816P00017000 | 2024-06-10 10:31AM EDT | 17.00 | 0.31 | 0.30 | 0.85 | 0.00 | - | 4 | 14 | 65.53% |
| NFE240816P00018000 | 2024-06-17 12:51PM EDT | 18.00 | 1.00 | 0.75 | 1.10 | 0.00 | - | 30 | 500 | 68.21% |
| NFE240816P00019000 | 2024-06-17 12:32PM EDT | 19.00 | 1.30 | 1.05 | 1.40 | 0.00 | - | 28 | 700 | 66.11% |
| NFE240816P00020000 | 2024-06-17 3:16PM EDT | 20.00 | 1.65 | 1.45 | 1.80 | 0.00 | - | 49 | 23,933 | 65.14% |
| NFE240816P00021000 | 2024-06-17 3:42PM EDT | 21.00 | 2.05 | 1.90 | 2.25 | 0.00 | - | 51 | 111 | 63.57% |
| NFE240816P00022000 | 2024-06-17 3:42PM EDT | 22.00 | 2.60 | 2.40 | 2.80 | 0.00 | - | 60 | 143 | 62.11% |
| NFE240816P00023000 | 2024-06-18 9:30AM EDT | 23.00 | 3.07 | 3.00 | 3.40 | -0.03 | -0.97% | 3 | 614 | 60.84% |
| NFE240816P00024000 | 2024-06-17 1:40PM EDT | 24.00 | 3.90 | 3.70 | 4.10 | 0.00 | - | 8 | 200 | 60.60% |
| NFE240816P00025000 | 2024-06-17 11:07AM EDT | 25.00 | 4.60 | 4.40 | 4.90 | 0.00 | - | 9 | 811 | 60.16% |
| NFE240816P00026000 | 2024-06-17 9:58AM EDT | 26.00 | 4.98 | 5.30 | 5.50 | 0.00 | - | 29 | 122 | 57.81% |
| NFE240816P00027000 | 2024-06-17 11:13AM EDT | 27.00 | 6.22 | 5.80 | 6.40 | 0.00 | - | 10 | 82 | 50.20% |
| NFE240816P00028000 | 2024-06-17 1:38PM EDT | 28.00 | 7.27 | 6.90 | 7.40 | 0.00 | - | 2 | 23 | 57.91% |
| NFE240816P00029000 | 2024-05-17 10:11AM EDT | 29.00 | 3.81 | 7.30 | 7.70 | 0.00 | - | 2 | 21 | 0.00% |
| NFE240816P00030000 | 2024-06-17 10:03AM EDT | 30.00 | 8.40 | 8.80 | 9.20 | 0.00 | - | 7 | 8 | 57.62% |
| NFE240816P00033000 | 2024-05-15 9:56AM EDT | 33.00 | 6.00 | 11.70 | 12.10 | 0.00 | - | - | 900 | 58.59% |
| NFE240816P00034000 | 2024-05-17 10:23AM EDT | 34.00 | 8.00 | 11.90 | 12.30 | 0.00 | - | 1 | 1 | 0.00% |
