La bourse ferme dans 1 h 34 min
CAC 40
7 627,83 +56,26 (+0,74 %) Euro Stoxx 50
4 912,16 +31,74 (+0,65 %) Dow Jones
38 873,09 +94,99 (+0,24 %) EUR/USD
1,0752 +0,0016 (+0,15 %) Gold future
2 334,50 +5,50 (+0,24 %) Bitcoin EUR
60 258,55 -393,88 (-0,65 %)
New Fortress Energy Inc. (NFE)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 09:56AM EDT. Marché ouvert.
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 | 2024-06-17 3:59PM EDT | 20.00 | 1.50 | 1.40 | 1.65 | 0.00 | - | 66 | 96 | 96.09% |
| NFE240621C00022500 | 2024-06-17 3:59PM EDT | 22.50 | 0.20 | 0.10 | 0.25 | 0.00 | - | 283 | 305 | 69.53% |
| NFE240621C00024000 | 2024-06-17 10:30AM EDT | 24.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 9 | 312 | 98.83% |
| NFE240621C00025000 | 2024-06-17 3:20PM EDT | 25.00 | 0.06 | 0.00 | 0.35 | 0.00 | - | 12 | 2,021 | 132.03% |
| NFE240621C00026000 | 2024-06-17 11:24AM EDT | 26.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 5 | 1,189 | 133.20% |
| NFE240621C00027000 | 2024-06-17 11:15AM EDT | 27.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 1,660 | 142.19% |
| NFE240621C00028000 | 2024-06-13 2:50PM EDT | 28.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 52 | 1,726 | 167.97% |
| NFE240621C00029000 | 2024-06-14 3:56PM EDT | 29.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 293 | 50.00% |
| NFE240621C00030000 | 2024-06-17 11:39AM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 6,683 | 50.00% |
| NFE240621C00031000 | 2024-06-10 12:32PM EDT | 31.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 33 | 103 | 288.28% |
| NFE240621C00032000 | 2024-06-10 12:14PM EDT | 32.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 18 | 304.69% |
| NFE240621C00033000 | 2024-06-17 3:45PM EDT | 33.00 | 0.67 | 0.00 | 0.75 | 0.00 | - | 2 | 5 | 319.92% |
| NFE240621C00035000 | 2024-06-11 10:52AM EDT | 35.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 6 | 652 | 212.50% |
| NFE240621C00037000 | 2024-05-28 1:46PM EDT | 37.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 4 | 1 | 374.61% |
| NFE240621C00038000 | 2024-05-29 11:28AM EDT | 38.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 3 | 240.63% |
| NFE240621C00040000 | 2024-06-04 2:29PM EDT | 40.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | 10 | 1,942 | 317.19% |
| NFE240621C00045000 | 2024-06-05 1:51PM EDT | 45.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 3 | 287 | 326.56% |
| NFE240621C00050000 | 2024-03-12 1:33PM EDT | 50.00 | 0.12 | 0.00 | 0.95 | 0.00 | - | 1 | 51 | 534.38% |
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 | 162.50% |
| NFE240621P00020000 | 2024-06-17 3:25PM EDT | 20.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 15 | 75 | 58.59% |
| NFE240621P00022500 | 2024-06-17 3:19PM EDT | 22.50 | 1.45 | 1.15 | 1.45 | 0.00 | - | 35 | 5,134 | 56.64% |
| NFE240621P00024000 | 2024-06-18 9:30AM EDT | 24.00 | 2.82 | 1.45 | 2.95 | +0.07 | +2.55% | 3 | 897 | 92.97% |
| NFE240621P00025000 | 2024-06-17 1:40PM EDT | 25.00 | 3.80 | 3.50 | 4.10 | 0.00 | - | 242 | 1,629 | 147.27% |
| NFE240621P00026000 | 2024-06-17 9:58AM EDT | 26.00 | 4.03 | 4.40 | 5.10 | 0.00 | - | 29 | 462 | 169.53% |
| NFE240621P00027000 | 2024-06-17 1:06PM EDT | 27.00 | 6.00 | 5.20 | 7.30 | 0.00 | - | 16 | 160 | 218.75% |
| NFE240621P00028000 | 2024-06-04 11:16AM EDT | 28.00 | 4.02 | 6.00 | 8.80 | 0.00 | - | 10 | 280 | 265.63% |
| NFE240621P00029000 | 2024-06-04 11:16AM EDT | 29.00 | 5.07 | 6.30 | 9.80 | 0.00 | - | 10 | 32 | 214.45% |
| NFE240621P00030000 | 2024-06-17 3:34PM EDT | 30.00 | 8.77 | 8.40 | 8.90 | 0.00 | - | 1,039 | 5,259 | 175.00% |
| NFE240621P00031000 | 2024-06-17 11:30AM EDT | 31.00 | 10.25 | 9.10 | 11.70 | 0.00 | - | - | 0 | 322.27% |
| NFE240621P00035000 | 2024-06-17 3:34PM EDT | 35.00 | 13.77 | 13.40 | 13.80 | 0.00 | - | 1,030 | 176 | 0.00% |
| NFE240621P00040000 | 2024-06-03 3:31PM EDT | 40.00 | 15.15 | 18.60 | 18.90 | 0.00 | - | 1 | 17 | 284.38% |
| NFE240621P00045000 | 2024-05-14 10:13AM EDT | 45.00 | 16.90 | 23.00 | 23.30 | 0.00 | - | 1 | 1 | 0.00% |
| 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 | 0.00% |
