Deutsche Märkte schließen in 14 Minuten
DAX
17.898,73 -189,97 (-1,05%) Euro Stoxx 50
4.935,69 -54,19 (-1,09%) Dow Jones 30
37.822,62 -638,30 (-1,66%) Gold
2.346,10 +7,70 (+0,33%) EUR/USD
1,0717 +0,0016 (+0,15%) Bitcoin EUR
59.270,77 -1.407,85 (-2,32%)
Cheniere Energy, Inc. (LNG)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:15AM EDT. Markt geöffnet.
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LNG240426C00120000 | 2024-04-23 11:09AM EDT | 120.00 | 40.10 | 37.90 | 40.10 | 0.00 | - | 10 | 4 | 276.76% |
| LNG240426C00140000 | 2024-04-15 2:57PM EDT | 140.00 | 14.93 | 18.70 | 19.90 | 0.00 | - | 1 | 10 | 108.98% |
| LNG240426C00144000 | 2024-04-15 11:28AM EDT | 144.00 | 13.50 | 14.60 | 15.90 | 0.00 | - | - | 11 | 85.74% |
| LNG240426C00145000 | 2024-04-18 1:49PM EDT | 145.00 | 15.12 | 13.60 | 14.70 | 0.00 | - | 1 | 7 | 72.66% |
| LNG240426C00146000 | 2024-04-15 10:45AM EDT | 146.00 | 12.00 | 12.60 | 13.80 | 0.00 | - | - | 6 | 72.46% |
| LNG240426C00149000 | 2024-04-15 3:10PM EDT | 149.00 | 6.50 | 9.10 | 10.70 | 0.00 | - | - | 1 | 82.62% |
| LNG240426C00150000 | 2024-04-18 1:16PM EDT | 150.00 | 10.70 | 8.60 | 10.00 | 0.00 | - | 2 | 6 | 59.57% |
| LNG240426C00152500 | 2024-04-16 2:27PM EDT | 152.50 | 3.40 | 6.40 | 7.60 | 0.00 | - | - | 1 | 54.69% |
| LNG240426C00155000 | 2024-04-25 10:25AM EDT | 155.00 | 4.15 | 4.00 | 4.50 | +1.95 | +88.64% | 38 | 105 | 39.84% |
| LNG240426C00157500 | 2024-04-24 3:33PM EDT | 157.50 | 1.05 | 2.20 | 2.35 | 0.00 | - | 98 | 190 | 31.59% |
| LNG240426C00160000 | 2024-04-25 10:55AM EDT | 160.00 | 0.73 | 0.65 | 0.75 | +0.42 | +135.48% | 25 | 226 | 25.10% |
| LNG240426C00162500 | 2024-04-24 1:49PM EDT | 162.50 | 0.10 | 0.10 | 0.20 | 0.00 | - | 29 | 160 | 25.98% |
| LNG240426C00165000 | 2024-04-24 9:39AM EDT | 165.00 | 0.08 | 0.00 | 0.05 | +0.03 | +150.00% | 5 | 383 | 28.13% |
| LNG240426C00167500 | 2024-04-24 9:33AM EDT | 167.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 9 | 37.11% |
| LNG240426C00170000 | 2024-04-17 9:38AM EDT | 170.00 | 0.16 | 0.00 | 0.15 | 0.00 | - | 4 | 53 | 55.66% |
| LNG240426C00172500 | 2024-04-19 11:09AM EDT | 172.50 | 0.12 | 0.00 | 0.75 | 0.00 | - | 4 | 4 | 79.79% |
| LNG240426C00175000 | 2024-04-12 3:51PM EDT | 175.00 | 0.09 | 0.00 | 0.35 | 0.00 | - | 2 | 12 | 76.37% |
| LNG240426C00177500 | 2024-04-19 3:50PM EDT | 177.50 | 0.06 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 99.90% |
| LNG240426C00180000 | 2024-03-11 3:33PM EDT | 180.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 109.57% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LNG240426P00140000 | 2024-04-12 12:52PM EDT | 140.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 6 | 6 | 114.94% |
| LNG240426P00145000 | 2024-04-12 3:57PM EDT | 145.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 9 | 39 | 54.69% |
| LNG240426P00149000 | 2024-04-12 11:04AM EDT | 149.00 | 0.29 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 68.75% |
| LNG240426P00150000 | 2024-04-24 10:20AM EDT | 150.00 | 0.13 | 0.00 | 0.10 | 0.00 | - | 3 | 90 | 46.68% |
| LNG240426P00152500 | 2024-04-25 10:25AM EDT | 152.50 | 0.05 | 0.00 | 0.10 | -0.25 | -83.33% | 10 | 25 | 35.74% |
| LNG240426P00155000 | 2024-04-24 3:21PM EDT | 155.00 | 0.54 | 0.05 | 0.15 | 0.00 | - | 24 | 169 | 26.95% |
| LNG240426P00157500 | 2024-04-25 10:12AM EDT | 157.50 | 0.70 | 0.35 | 0.50 | -0.80 | -53.33% | 3 | 47 | 23.34% |
| LNG240426P00160000 | 2024-04-24 3:17PM EDT | 160.00 | 3.14 | 1.25 | 1.50 | 0.00 | - | 2 | 128 | 19.48% |
| LNG240426P00162500 | 2024-04-24 3:00PM EDT | 162.50 | 5.90 | 2.85 | 3.90 | 0.00 | - | 6 | 58 | 33.11% |
| LNG240426P00165000 | 2024-04-24 2:54PM EDT | 165.00 | 8.70 | 5.10 | 6.10 | 0.00 | - | 20 | 5 | 32.52% |
| LNG240426P00175000 | 2024-04-17 9:42AM EDT | 175.00 | 19.80 | 15.30 | 16.30 | 0.00 | - | - | 0 | 85.84% |
| LNG240426P00182500 | 2024-04-24 2:54PM EDT | 182.50 | 26.20 | 22.30 | 24.10 | 0.00 | - | 4 | 1 | 132.52% |
| LNG240426P00185000 | 2024-04-24 2:31PM EDT | 185.00 | 28.40 | 24.70 | 26.70 | 0.00 | - | 16 | 4 | 147.46% |
