La bourse ferme dans 1 h 27 min
CAC 40
7 616,84 +45,27 (+0,60 %) Euro Stoxx 50
4 906,29 +25,87 (+0,53 %) Dow Jones
38 869,88 +91,78 (+0,24 %) EUR/USD
1,0748 +0,0013 (+0,12 %) Gold future
2 340,10 +11,10 (+0,48 %) Bitcoin EUR
60 300,49 -313,41 (-0,52 %)
New Fortress Energy Inc. (NFE)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:03AM EDT. Marché ouvert.
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFE240920C00017500 | 2024-06-10 12:36PM EDT | 17.50 | 6.30 | 4.70 | 5.60 | 0.00 | - | - | 100 | 77.98% |
| NFE240920C00020000 | 2024-06-17 2:04PM EDT | 20.00 | 3.40 | 1.65 | 5.50 | 0.00 | - | 6 | 5 | 72.36% |
| NFE240920C00022500 | 2024-06-17 3:51PM EDT | 22.50 | 2.45 | 2.15 | 2.70 | 0.00 | - | 129 | 265 | 69.97% |
| NFE240920C00024000 | 2024-06-07 2:32PM EDT | 24.00 | 2.35 | 1.65 | 2.55 | 0.00 | - | 1 | 1 | 73.83% |
| NFE240920C00025000 | 2024-06-17 3:43PM EDT | 25.00 | 1.59 | 1.40 | 1.90 | 0.00 | - | 7 | 210 | 69.68% |
| NFE240920C00026000 | 2024-06-04 1:53PM EDT | 26.00 | 1.55 | 1.15 | 1.65 | 0.00 | - | 4 | 9 | 69.34% |
| NFE240920C00027000 | 2024-06-14 2:06PM EDT | 27.00 | 1.18 | 0.95 | 1.50 | 0.00 | - | 2 | 8 | 70.17% |
| NFE240920C00028000 | 2024-06-14 2:28PM EDT | 28.00 | 1.03 | 0.75 | 1.25 | 0.00 | - | 20 | 139 | 68.85% |
| NFE240920C00029000 | 2024-06-17 3:33PM EDT | 29.00 | 1.00 | 0.60 | 1.15 | 0.00 | - | 1 | 3 | 69.63% |
| NFE240920C00030000 | 2024-06-17 3:43PM EDT | 30.00 | 0.69 | 0.50 | 0.80 | 0.00 | - | 40 | 1,680 | 66.46% |
| NFE240920C00032000 | 2024-05-22 11:07AM EDT | 32.00 | 1.40 | 0.25 | 0.80 | 0.00 | - | 14 | 16 | 69.14% |
| NFE240920C00035000 | 2024-06-14 11:35AM EDT | 35.00 | 0.15 | 0.15 | 0.65 | 0.00 | - | 12 | 1,672 | 73.05% |
| NFE240920C00038000 | 2024-06-03 12:17PM EDT | 38.00 | 0.30 | 0.05 | 1.00 | 0.00 | - | 7 | 6 | 86.82% |
| NFE240920C00039000 | 2024-06-03 2:33PM EDT | 39.00 | 0.30 | 0.05 | 1.20 | 0.00 | - | 25 | 23 | 93.55% |
| NFE240920C00040000 | 2024-06-14 11:28AM EDT | 40.00 | 0.18 | 0.05 | 0.25 | 0.00 | - | 5 | 1,201 | 70.12% |
| NFE240920C00045000 | 2024-06-03 12:17PM EDT | 45.00 | 0.05 | 0.05 | 0.95 | 0.00 | - | 2 | 93 | 101.76% |
| NFE240920C00050000 | 2024-06-04 11:42AM EDT | 50.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 10 | 85 | 96.48% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFE240920P00015000 | 2024-04-25 11:06AM EDT | 15.00 | 0.05 | 0.00 | 2.25 | 0.00 | - | - | 2 | 91.99% |
| NFE240920P00020000 | 2024-06-17 3:18PM EDT | 20.00 | 2.00 | 1.45 | 2.10 | 0.00 | - | 26 | 4,394 | 54.54% |
| NFE240920P00022500 | 2024-06-14 2:08PM EDT | 22.50 | 3.00 | 3.00 | 3.60 | 0.00 | - | 12 | 93 | 57.13% |
| NFE240920P00024000 | 2024-06-17 1:40PM EDT | 24.00 | 4.17 | 4.00 | 4.50 | 0.00 | - | 5 | 12 | 55.27% |
| NFE240920P00025000 | 2024-06-14 2:44PM EDT | 25.00 | 4.51 | 4.60 | 6.00 | 0.00 | - | 9 | 817 | 62.89% |
| NFE240920P00026000 | 2024-06-03 3:47PM EDT | 26.00 | 2.94 | 5.30 | 7.40 | 0.00 | - | 1 | 24 | 70.02% |
| NFE240920P00027000 | 2024-06-12 12:26PM EDT | 27.00 | 5.50 | 5.80 | 8.70 | 0.00 | - | 10 | 41 | 72.80% |
| NFE240920P00028000 | 2024-06-07 12:00PM EDT | 28.00 | 5.50 | 5.90 | 9.50 | 0.00 | - | 3 | 3 | 62.21% |
| NFE240920P00029000 | 2024-05-20 9:36AM EDT | 29.00 | 4.00 | 6.40 | 10.30 | 0.00 | - | 2 | 7 | 54.49% |
| NFE240920P00030000 | 2024-06-17 11:30AM EDT | 30.00 | 9.40 | 8.50 | 11.20 | 0.00 | - | 1 | 316 | 75.29% |
| NFE240920P00035000 | 2024-06-06 2:57PM EDT | 35.00 | 12.00 | 11.70 | 15.60 | 0.00 | - | 1 | 148 | 115.33% |
| NFE240920P00040000 | 2024-02-29 10:38AM EDT | 40.00 | 7.10 | 9.50 | 10.50 | 0.00 | - | - | 10 | 0.00% |
