$12.80
al cierre: Dec 13, 7:24 PM EDT
$12.41
-0.39-3.02%
After hour: Dec 13, 7:24 PM EDT
Comments
Loading...
New Fortress Energy (NASDAQ:NFE) Bolsa, Cadena de Opciones
La cadena de opciones muestra datos clave de las opciones de acciones de New Fortress Energy a varios precios de ejercicio y fechas de vencimiento. Los operadores utilizan esta información para analizar posibles operaciones y evaluar el sentimiento del mercado para New Fortress Energy..
Quote.OptionChain.in-the-money
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Strike
Strike
Strike
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Last Price-
Change
-
Bid8.4
Ask11.2
volume0
Intrest0
Strike
3
3
Last Price0.02Nov 27, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest6
Last Price-
Change
-
Bid9
Ask10.5
volume0
Intrest0
Strike
3.5
3.5
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price4.6Nov 15, 2024
Change
00%
Bid8.5
Ask10
volume0
Intrest17
Strike
4
4
Last Price0.13Oct 07, 2024
Change
00%
Bid-
Ask0.3
volume0
Intrest2
Last Price-
Change
-
Bid8
Ask9.7
volume0
Intrest0
Strike
4.5
4.5
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price7.2Dec 05, 2024
Change
00%
Bid7.5
Ask9
volume0
Intrest16
Strike
5
5
Last Price0.05Nov 22, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest127
Last Price-
Change
-
Bid6.2
Ask8.5
volume0
Intrest0
Strike
5.5
5.5
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price7.2Dec 12, 2024
Change
00%
Bid5.8
Ask8
volume0
Intrest12
Strike
6
6
Last Price0.02Dec 09, 2024
Change
00%
Bid-
Ask0.2
volume0
Intrest177
Last Price-
Change
-
Bid6
Ask7.5
volume0
Intrest0
Strike
6.5
6.5
Last Price0.05Nov 21, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest50
Last Price6.57Dec 11, 2024
Change
00%
Bid4.7
Ask7
volume0
Intrest34
Strike
7
7
Last Price0.02Dec 12, 2024
Change
00%
Bid-
Ask0.2
volume0
Intrest11907
Last Price6.14Dec 12, 2024
Change
00%
Bid4.1
Ask6.5
volume0
Intrest15
Strike
7.5
7.5
Last Price0.05Nov 29, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest19
Last Price4.21Dec 13, 2024
Change
00%
Bid4.5
Ask5.9
volume0
Intrest377
Strike
8
8
Last Price0.05Dec 13, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest3173
Last Price4.74Dec 09, 2024
Change
00%
Bid3.4
Ask5.5
volume0
Intrest49
Strike
8.5
8.5
Last Price0.24Nov 26, 2024
Change
00%
Bid-
Ask0.35
volume0
Intrest31
Last Price3.73Dec 12, 2024
Change
00%
Bid2.7
Ask4.1
volume0
Intrest1562
Strike
9
9
Last Price0.04Dec 11, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest6435
Last Price4.17Dec 12, 2024
Change
00%
Bid2.25
Ask4.5
volume0
Intrest311
Strike
9.5
9.5
Last Price0.05Dec 06, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest8132
Last Price2.5Dec 13, 2024
Change
00%
Bid1.55
Ask3.6
volume0
Intrest2721
Strike
10
10
Last Price0.04Dec 13, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest1700
Last Price2.55Dec 12, 2024
Change
00%
Bid2.1
Ask3.5
volume0
Intrest301
Strike
10.5
10.5
Last Price0.08Dec 13, 2024
Change
00%
Bid-
Ask0.2
volume0
Intrest39
Last Price1.8Dec 13, 2024
Change
00%
Bid1.65
Ask2.05
volume0
Intrest1006
Strike
11
11
Last Price0.11Dec 12, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest5787
Last Price1.36Dec 13, 2024
Change
00%
Bid1.3
Ask1.6
volume0
Intrest180
Strike
11.5
11.5
Last Price0.06Dec 13, 2024
Change
00%
Bid0.05
Ask0.15
volume0
Intrest6431
Last Price1Dec 13, 2024
Change
00%
Bid0.95
Ask1.05
volume0
Intrest3145
Strike
12
12
Last Price0.17Dec 13, 2024
Change
00%
Bid0.15
Ask0.2
volume0
Intrest13891
Last Price0.6Dec 13, 2024
Change
00%
Bid0.6
Ask0.7
volume0
Intrest358
Strike
12.5
12.5
Last Price0.4Dec 13, 2024
Change
00%
Bid0.3
Ask0.4
volume0
Intrest328
Last Price0.35Dec 13, 2024
Change
00%
Bid0.35
Ask0.45
volume0
Intrest603
Strike
13
13
Last Price0.67Dec 13, 2024
Change
00%
Bid0.55
Ask0.65
volume0
Intrest728
Last Price0.25Dec 13, 2024
Change
00%
Bid0.2
Ask0.3
volume0
Intrest102
Strike
13.5
13.5
Last Price1.06Dec 13, 2024
Change
00%
Bid0.8
Ask1.25
volume0
Intrest20
Last Price0.1Dec 13, 2024
Change
00%
Bid0.1
Ask0.2
volume0
Intrest351
Strike
14
14
Last Price1.3Dec 12, 2024
Change
00%
Bid1.2
Ask2.25
volume0
Intrest238
Last Price0.1Dec 13, 2024
Change
00%
Bid0.1
Ask0.15
volume0
Intrest14
Strike
14.5
14.5
Last Price-
Change
-
Bid1.55
Ask2.3
volume0
Intrest0
Last Price0.07Dec 13, 2024
Change
00%
Bid0.05
Ask0.1
volume0
Intrest516
Strike
15
15
Last Price2.04Dec 11, 2024
Change
00%
Bid2
Ask2.5
volume0
Intrest213
Last Price0.15Dec 11, 2024
Change
00%
Bid-
Ask0.3
volume0
Intrest15
Strike
15.5
15.5
Last Price-
Change
-
Bid2.4
Ask4.8
volume0
Intrest0
Last Price0.15Dec 13, 2024
Change
00%
Bid-
Ask0.15
volume0
Intrest1264
Strike
16
16
Last Price3.02Dec 11, 2024
Change
00%
Bid2.95
Ask3.5
volume0
Intrest701
Last Price0.15Dec 10, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest21
Strike
16.5
16.5
Last Price-
Change
-
Bid2.5
Ask6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
17
17
Last Price-
Change
-
Bid3.9
Ask6.5
volume0
Intrest0
Last Price0.2Dec 12, 2024
Change
00%
Bid-
Ask0.2
volume0
Intrest791
Strike
17.5
17.5
Last Price7.47Dec 03, 2024
Change
00%
Bid4.4
Ask6.4
volume0
Intrest58
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
18
18
Last Price-
Change
-
Bid4.9
Ask7.5
volume0
Intrest0
Last Price0.05Dec 11, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest4661
Strike
19
19
Last Price10Oct 08, 2024
Change
00%
Bid5.9
Ask8.5
volume0
Intrest73
Last Price0.05Dec 11, 2024
Change
00%
Bid-
Ask0.2
volume0
Intrest1654
Strike
20
20
Last Price9.26Dec 05, 2024
Change
00%
Bid5.9
Ask7.5
volume0
Intrest1912
Last Price0.25Oct 02, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest535
Strike
21
21
Last Price8.02Dec 09, 2024
Change
00%
Bid7.6
Ask8.5
volume0
Intrest67
Last Price0.11Nov 06, 2024
Change
00%
Bid-
Ask0.2
volume0
Intrest611
Strike
22.5
22.5
Last Price10.72Dec 06, 2024
Change
00%
Bid9.4
Ask12
volume0
Intrest274
Last Price0.05Dec 12, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest426
Strike
24
24
Last Price15Oct 03, 2024
Change
00%
Bid9.9
Ask11.5
volume0
Intrest10
Last Price0.06Dec 09, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest2343
Strike
25
25
Last Price12.6Dec 13, 2024
Change
00%
Bid10.9
Ask12.5
volume0
Intrest295
Last Price0.01Dec 09, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest111
Strike
26
26
Last Price17.49Oct 18, 2024
Change
00%
Bid12.9
Ask15.5
volume0
Intrest0
Last Price0.05Oct 24, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest467
Strike
27
27
Last Price7.8Jul 31, 2024
Change
00%
Bid13.9
Ask16.5
volume0
Intrest1
Last Price0.19Oct 23, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest67
Strike
28
28
Last Price8.4Jul 26, 2024
Change
00%
Bid14.9
Ask17.5
volume0
Intrest0
Last Price0.15Oct 01, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest506
Strike
29
29
Last Price6.6Jul 23, 2024
Change
00%
Bid15.9
Ask18.5
volume0
Intrest0
Last Price0.05Nov 14, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest1494
Strike
30
30
Last Price17.8Dec 05, 2024
Change
00%
Bid15.9
Ask17.5
volume0
Intrest323
Last Price0.15Sep 20, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest4
Strike
31
31
Last Price-
Change
-
Bid17.9
Ask20.5
volume0
Intrest0
Last Price0.1Oct 23, 2024
Change
00%
Bid-
Ask0.2
volume0
Intrest115
Strike
32
32
Last Price-
Change
-
Bid18.9
Ask21.5
volume0
Intrest0
Last Price0.1Aug 09, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest100
Strike
33
33
Last Price-
Change
-
Bid19.9
Ask22.5
volume0
Intrest0
Last Price1.61Jul 18, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest7
Strike
34
34
Last Price-
Change
-
Bid20.9
Ask23.5
volume0
Intrest0
Last Price0.05Oct 18, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest1184
Strike
35
35
Last Price24.79Oct 07, 2024
Change
00%
Bid20.9
Ask22.5
volume0
Intrest29
Last Price0.05Oct 08, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest85
Strike
36
36
Last Price-
Change
-
Bid22.9
Ask25.5
volume0
Intrest0
Last Price0.25Aug 01, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest83
Strike
37
37
Last Price-
Change
-
Bid23.9
Ask26.5
volume0
Intrest0
Last Price0.97May 15, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest1
Strike
38
38
Last Price-
Change
-
Bid24.9
Ask27.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
39
39
Last Price-
Change
-
Bid25.9
Ask28.5
volume0
Intrest0
Last Price0.01Dec 13, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest540
Strike
40
40
Last Price17.55Jul 23, 2024
Change
00%
Bid26.9
Ask29.5
volume0
Intrest0
Last Price0.1Oct 22, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest212
Strike
45
45
Last Price13.5Jan 19, 2024
Change
00%
Bid31.9
Ask34.5
volume0
Intrest0
Last Price0.02Sep 09, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest157
Strike
50
50
Last Price24.9May 31, 2024
Change
00%
Bid35.9
Ask37.4
volume0
Intrest2
Last Price0.05Sep 30, 2024
Change
00%
Bid-
Ask0.15
volume0
Intrest18
Strike
55
55
Last Price-
Change
-
Bid42
Ask44.5
volume0
Intrest0