Deutsche Märkte schließen in 1 Stunde 36 Minute
DAX
17.954,35 +22,18 (+0,12%) Euro Stoxx 50
4.908,66 -12,56 (-0,26%) Dow Jones 30
38.013,08 +109,79 (+0,29%) Gold
2.300,30 -10,70 (-0,46%) EUR/USD
1,0688 -0,0030 (-0,28%) Bitcoin EUR
54.639,99 +975,53 (+1,82%)
Cheniere Energy, Inc. (LNG)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 09:54AM EDT. Markt geöffnet.
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LNG240503C00140000 | 2024-04-23 3:33PM EDT | 140.00 | 18.60 | 16.80 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LNG240503C00145000 | 2024-04-26 11:02AM EDT | 145.00 | 13.31 | 12.00 | 15.40 | 0.00 | - | 1 | 1 | 127.20% |
| LNG240503C00147000 | 2024-04-24 11:16AM EDT | 147.00 | 10.00 | 10.00 | 13.00 | 0.00 | - | 3 | 4 | 99.80% |
| LNG240503C00148000 | 2024-04-15 12:45PM EDT | 148.00 | 9.60 | 10.40 | 11.80 | 0.00 | - | - | 4 | 85.84% |
| LNG240503C00150000 | 2024-04-25 3:08PM EDT | 150.00 | 10.33 | 8.30 | 9.30 | 0.00 | - | - | 5 | 48.24% |
| LNG240503C00152500 | 2024-04-29 9:58AM EDT | 152.50 | 7.80 | 6.10 | 7.10 | 0.00 | - | 21 | 7 | 52.44% |
| LNG240503C00155000 | 2024-05-01 2:01PM EDT | 155.00 | 4.05 | 4.00 | 5.10 | 0.00 | - | 53 | 116 | 52.98% |
| LNG240503C00157500 | 2024-05-01 3:25PM EDT | 157.50 | 2.75 | 2.90 | 3.50 | 0.00 | - | 26 | 36 | 54.88% |
| LNG240503C00160000 | 2024-05-02 9:31AM EDT | 160.00 | 1.88 | 1.95 | 2.25 | +0.36 | +23.68% | 2 | 410 | 52.71% |
| LNG240503C00162500 | 2024-05-01 3:13PM EDT | 162.50 | 1.05 | 1.05 | 1.25 | 0.00 | - | 46 | 259 | 51.76% |
| LNG240503C00165000 | 2024-05-01 12:24PM EDT | 165.00 | 0.50 | 0.55 | 0.75 | 0.00 | - | 14 | 466 | 53.86% |
| LNG240503C00167500 | 2024-05-01 3:27PM EDT | 167.50 | 0.30 | 0.25 | 0.40 | 0.00 | - | 12 | 59 | 54.49% |
| LNG240503C00170000 | 2024-05-01 2:29PM EDT | 170.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 2 | 248 | 54.88% |
| LNG240503C00172500 | 2024-04-29 12:43PM EDT | 172.50 | 0.17 | 0.00 | 0.75 | 0.00 | - | 3 | 29 | 78.91% |
| LNG240503C00175000 | 2024-04-29 9:30AM EDT | 175.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 33 | 89.26% |
| LNG240503C00177500 | 2024-04-22 1:10PM EDT | 177.50 | 0.12 | 0.00 | 0.75 | 0.00 | - | - | 1 | 99.12% |
| LNG240503C00180000 | 2024-04-25 2:02PM EDT | 180.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 14 | 108.69% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LNG240503P00130000 | 2024-04-09 11:16AM EDT | 130.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 1 | 166.80% |
| LNG240503P00135000 | 2024-04-04 11:40AM EDT | 135.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 141.21% |
| LNG240503P00139000 | 2024-04-24 11:10AM EDT | 139.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 45 | 120.80% |
| LNG240503P00140000 | 2024-04-29 11:30AM EDT | 140.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 21 | 19 | 115.72% |
| LNG240503P00144000 | 2024-05-01 3:34PM EDT | 144.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 7 | 95.41% |
| LNG240503P00145000 | 2024-04-29 11:21AM EDT | 145.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 21 | 30 | 76.17% |
| LNG240503P00146000 | 2024-04-29 10:30AM EDT | 146.00 | 0.10 | 0.05 | 0.70 | 0.00 | - | 2 | 5 | 85.16% |
| LNG240503P00147000 | 2024-05-01 11:45AM EDT | 147.00 | 0.25 | 0.10 | 0.20 | 0.00 | - | 10 | 2,781 | 65.04% |
| LNG240503P00148000 | 2024-05-01 3:26PM EDT | 148.00 | 0.35 | 0.15 | 0.25 | 0.00 | - | 4 | 12 | 64.36% |
| LNG240503P00149000 | 2024-04-24 3:59PM EDT | 149.00 | 0.70 | 0.20 | 0.35 | 0.00 | - | 6 | 20 | 64.26% |
| LNG240503P00150000 | 2024-05-01 11:45AM EDT | 150.00 | 0.52 | 0.30 | 0.65 | 0.00 | - | 10 | 122 | 68.95% |
| LNG240503P00152500 | 2024-05-01 10:18AM EDT | 152.50 | 0.92 | 0.60 | 1.00 | 0.00 | - | 6 | 93 | 66.16% |
| LNG240503P00155000 | 2024-05-01 3:18PM EDT | 155.00 | 1.75 | 1.15 | 1.25 | 0.00 | - | 18 | 80 | 60.64% |
| LNG240503P00157500 | 2024-05-01 3:24PM EDT | 157.50 | 2.85 | 2.00 | 2.25 | 0.00 | - | 24 | 179 | 61.87% |
| LNG240503P00160000 | 2024-05-01 3:58PM EDT | 160.00 | 4.50 | 3.20 | 3.50 | 0.00 | - | 116 | 2,966 | 62.11% |
| LNG240503P00162500 | 2024-04-29 3:44PM EDT | 162.50 | 3.10 | 4.60 | 5.10 | 0.00 | - | 60 | 116 | 61.04% |
| LNG240503P00165000 | 2024-04-25 11:04AM EDT | 165.00 | 6.69 | 5.40 | 7.20 | 0.00 | - | 56 | 57 | 74.56% |
