La bourse ferme dans 1 h 25 min
CAC 40
7 618,27 +46,70 (+0,62 %) Euro Stoxx 50
4 905,92 +25,50 (+0,52 %) Dow Jones
38 841,18 +63,08 (+0,16 %) EUR/USD
1,0748 +0,0013 (+0,12 %) Gold future
2 339,00 +10,00 (+0,43 %) Bitcoin EUR
60 292,88 -291,94 (-0,48 %)
New Fortress Energy Inc. (NFE)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:04AM EDT. Marché ouvert.
Options d’achatpour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFE241220C00015000 | 2024-06-10 10:50AM EDT | 15.00 | 9.00 | 6.90 | 9.60 | 0.00 | - | 1 | 9 | 92.97% |
| NFE241220C00017500 | 2024-06-14 12:00PM EDT | 17.50 | 5.70 | 5.50 | 6.30 | 0.00 | - | 1 | 3 | 72.02% |
| NFE241220C00020000 | 2024-06-17 11:42AM EDT | 20.00 | 4.20 | 4.10 | 4.80 | 0.00 | - | 53 | 506 | 67.87% |
| NFE241220C00021000 | 2024-06-17 2:54PM EDT | 21.00 | 4.05 | 3.60 | 4.40 | 0.00 | - | 2 | 26 | 67.43% |
| NFE241220C00022500 | 2024-06-17 11:49AM EDT | 22.50 | 3.30 | 3.00 | 5.10 | 0.00 | - | 3 | 163 | 77.81% |
| NFE241220C00024000 | 2024-06-13 3:51PM EDT | 24.00 | 2.75 | 2.45 | 3.70 | 0.00 | - | 1 | 30 | 69.60% |
| NFE241220C00025000 | 2024-06-17 2:11PM EDT | 25.00 | 2.48 | 2.15 | 2.80 | 0.00 | - | 518 | 1,371 | 64.36% |
| NFE241220C00026000 | 2024-06-17 2:11PM EDT | 26.00 | 2.13 | 1.95 | 2.45 | 0.00 | - | 2 | 115 | 64.06% |
| NFE241220C00027000 | 2024-06-10 11:20AM EDT | 27.00 | 1.64 | 1.70 | 2.70 | 0.00 | - | 4 | 26 | 68.09% |
| NFE241220C00028000 | 2024-06-11 10:35AM EDT | 28.00 | 1.50 | 1.45 | 2.80 | 0.00 | - | 40 | 98 | 70.53% |
| NFE241220C00029000 | 2024-05-24 2:07PM EDT | 29.00 | 2.45 | 1.25 | 2.10 | 0.00 | - | 7 | 9 | 65.89% |
| NFE241220C00030000 | 2024-06-17 2:54PM EDT | 30.00 | 1.31 | 1.10 | 1.65 | 0.00 | - | 40 | 595 | 63.38% |
| NFE241220C00031000 | 2024-06-14 9:30AM EDT | 31.00 | 1.47 | 0.90 | 1.60 | 0.00 | - | 1 | 2 | 63.82% |
| NFE241220C00032000 | 2024-06-14 9:30AM EDT | 32.00 | 1.32 | 0.75 | 2.05 | 0.00 | - | 1 | 2 | 69.63% |
| NFE241220C00033000 | 2024-06-11 10:35AM EDT | 33.00 | 0.65 | 0.65 | 1.60 | 0.00 | - | 40 | 80 | 66.55% |
| NFE241220C00034000 | 2024-06-10 2:54PM EDT | 34.00 | 0.95 | 0.45 | 1.70 | 0.00 | - | 4 | 7 | 67.92% |
| NFE241220C00035000 | 2024-06-17 12:22PM EDT | 35.00 | 0.80 | 0.40 | 1.05 | 0.00 | - | 15 | 452 | 61.91% |
| NFE241220C00036000 | 2024-05-24 10:48AM EDT | 36.00 | 0.95 | 0.35 | 2.20 | 0.00 | - | 4 | 4 | 76.93% |
| NFE241220C00037000 | 2024-05-15 10:04AM EDT | 37.00 | 1.17 | 0.05 | 1.05 | 0.00 | - | - | 1 | 61.18% |
| NFE241220C00038000 | 2024-05-15 10:04AM EDT | 38.00 | 0.97 | 0.05 | 1.10 | 0.00 | - | - | 1 | 63.82% |
| NFE241220C00040000 | 2024-06-17 2:24PM EDT | 40.00 | 0.57 | 0.10 | 0.90 | 0.00 | - | 20 | 262 | 65.09% |
| NFE241220C00045000 | 2024-06-14 9:30AM EDT | 45.00 | 0.35 | 0.10 | 0.55 | 0.00 | - | 2 | 164 | 66.31% |
| NFE241220C00050000 | 2024-06-17 2:43PM EDT | 50.00 | 0.15 | 0.00 | 2.45 | 0.00 | - | 1 | 156 | 100.44% |
| NFE241220C00055000 | 2024-04-05 12:33PM EDT | 55.00 | 0.44 | 0.00 | 2.35 | 0.00 | - | 3 | 8 | 105.76% |
Options de ventepour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFE241220P00015000 | 2024-06-14 10:17AM EDT | 15.00 | 0.80 | 0.65 | 2.85 | 0.00 | - | 3 | 19 | 81.20% |
| NFE241220P00017500 | 2024-06-14 1:00PM EDT | 17.50 | 1.60 | 1.45 | 1.95 | 0.00 | - | 1 | 45 | 58.01% |
| NFE241220P00020000 | 2024-06-17 3:09PM EDT | 20.00 | 2.80 | 2.35 | 3.00 | 0.00 | - | 5 | 97 | 54.37% |
| NFE241220P00021000 | 2024-06-17 11:09AM EDT | 21.00 | 3.05 | 2.90 | 4.60 | 0.00 | - | 2 | 9 | 63.33% |
| NFE241220P00022500 | 2024-06-17 3:42PM EDT | 22.50 | 4.20 | 3.70 | 4.60 | 0.00 | - | 3 | 816 | 54.49% |
| NFE241220P00024000 | 2024-06-11 3:56PM EDT | 24.00 | 3.83 | 4.60 | 5.30 | 0.00 | - | 1 | 137 | 50.88% |
| NFE241220P00025000 | 2024-06-12 12:26PM EDT | 25.00 | 4.80 | 5.20 | 5.90 | 0.00 | - | 10 | 1,355 | 54.74% |
| NFE241220P00026000 | 2024-05-23 10:28AM EDT | 26.00 | 2.90 | 5.60 | 8.40 | 0.00 | - | 3 | 50 | 60.79% |
| NFE241220P00027000 | 2024-05-16 9:38AM EDT | 27.00 | 3.30 | 4.50 | 7.20 | 0.00 | - | 5 | 65 | 50.24% |
| NFE241220P00028000 | 2024-06-04 9:34AM EDT | 28.00 | 5.00 | 7.20 | 9.80 | 0.00 | - | 2 | 18 | 59.47% |
| NFE241220P00029000 | 2024-04-26 10:36AM EDT | 29.00 | 4.40 | 5.00 | 6.50 | 0.00 | - | 10 | 11 | 0.00% |
| NFE241220P00030000 | 2024-06-17 1:38PM EDT | 30.00 | 9.43 | 9.00 | 10.00 | 0.00 | - | 2 | 565 | 55.98% |
| NFE241220P00035000 | 2024-06-14 10:01AM EDT | 35.00 | 14.00 | 13.50 | 14.40 | 0.00 | - | 5 | 234 | 52.88% |
| NFE241220P00040000 | 2024-05-31 1:59PM EDT | 40.00 | 14.90 | 16.60 | 20.70 | 0.00 | - | 1 | 37 | 94.48% |
| NFE241220P00045000 | 2024-01-19 3:54PM EDT | 45.00 | 13.50 | 11.10 | 14.80 | 0.00 | - | 4 | 7 | 0.00% |
| NFE241220P00050000 | 2024-05-31 1:57PM EDT | 50.00 | 24.90 | 28.50 | 28.90 | 0.00 | - | 1 | 2 | 0.00% |
