$11.17
-0.88-7.30%
À la fermeture: -
$11.16
-0.01-0.11%
Après les heures de négociation: Feb 21, 6:26 PM EDT
Comments
Loading...
New Fortress Energy (NASDAQ:NFE) Stock, Chaîne d'Options
La chaîne d'options affiche les données clés des options sur actions de New Fortress Energy à différents prix d'exercice et dates d'expiration. Les traders utilisent ces informations pour analyser les transactions potentielles et évaluer le sentiment du marché pour 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 Price7.33Feb 20, 2025
Change
00%
Bid5.2
Ask8.3
volume0
Intrest5
Strike
5
5
Last Price-
Change
-
Bid-
Ask0.45
volume0
Intrest0
Last Price6.7Feb 20, 2025
Change
00%
Bid4.5
Ask7.8
volume0
Intrest7
Strike
5.5
5.5
Last Price-
Change
-
Bid-
Ask0.45
volume0
Intrest0
Last Price6.96Feb 20, 2025
Change
00%
Bid4.3
Ask7.3
volume0
Intrest4
Strike
6
6
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Last Price5.93Feb 20, 2025
Change
00%
Bid3.5
Ask6.8
volume0
Intrest2
Strike
6.5
6.5
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Last Price5.4Feb 20, 2025
Change
00%
Bid3.9
Ask6.3
volume0
Intrest3
Strike
7
7
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Last Price4.7Feb 20, 2025
Change
00%
Bid2.8
Ask5.8
volume0
Intrest1
Strike
7.5
7.5
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Last Price4.3Feb 20, 2025
Change
00%
Bid2.05
Ask5.3
volume0
Intrest2
Strike
8
8
Last Price-
Change
-
Bid-
Ask0.45
volume0
Intrest0
Last Price3.85Feb 20, 2025
Change
00%
Bid0.8
Ask4.8
volume0
Intrest1
Strike
8.5
8.5
Last Price-
Change
-
Bid-
Ask0.4
volume0
Intrest0
Last Price2.78Feb 21, 2025
Change
0.278.85%
Bid0.6
Ask3.4
volume125
Intrest145
Strike
9
9
Last Price0.1Feb 18, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest1
Last Price2.45Feb 13, 2025
Change
00%
Bid0.55
Ask3.1
volume0
Intrest3
Strike
9.5
9.5
Last Price0.12Feb 21, 2025
Change
0.0333.33%
Bid0.05
Ask0.3
volume6
Intrest5
Last Price1.45Feb 21, 2025
Change
-
Bid0.65
Ask3
volume1
Intrest0
Strike
10
10
Last Price0.2Feb 21, 2025
Change
0.0533.33%
Bid0.1
Ask0.45
volume17
Intrest30
Last Price1.3Feb 21, 2025
Change
-
Bid0.8
Ask1.35
volume3
Intrest0
Strike
10.5
10.5
Last Price0.4Feb 21, 2025
Change
0.2100%
Bid0.2
Ask0.65
volume3
Intrest61
Last Price0.8Feb 21, 2025
Change
0.3530.43%
Bid0.45
Ask1.05
volume102
Intrest51
Strike
11
11
Last Price0.65Feb 21, 2025
Change
0.3296.97%
Bid0.45
Ask0.8
volume172
Intrest76
Last Price0.75Feb 21, 2025
Change
0.7349.32%
Bid0.25
Ask0.8
volume100
Intrest107
Strike
11.5
11.5
Last Price0.65Feb 21, 2025
Change
0.1530%
Bid0.6
Ask1.15
volume5
Intrest98
Last Price0.45Feb 21, 2025
Change
0.3745.12%
Bid0.35
Ask0.55
volume37
Intrest30
Strike
12
12
Last Price1.08Feb 21, 2025
Change
0.2835%
Bid0.95
Ask1.5
volume34
Intrest128
Last Price0.44Feb 21, 2025
Change
0.1626.67%
Bid0.1
Ask0.5
volume10
Intrest25
Strike
12.5
12.5
Last Price1.25Feb 21, 2025
Change
0.18.7%
Bid1.35
Ask1.85
volume2
Intrest40
Last Price0.27Feb 21, 2025
Change
0.1840%
Bid0.05
Ask0.3
volume13
Intrest63
Strike
13
13
Last Price1.47Feb 20, 2025
Change
00%
Bid1.7
Ask3.8
volume0
Intrest406
Last Price0.18Feb 21, 2025
Change
0.1748.57%
Bid0.05
Ask0.3
volume1
Intrest99
Strike
13.5
13.5
Last Price1.5Feb 18, 2025
Change
00%
Bid0.4
Ask4
volume0
Intrest33
Last Price0.09Feb 21, 2025
Change
0.1664%
Bid-
Ask0.15
volume67
Intrest5438
Strike
14
14
Last Price2.53Feb 21, 2025
Change
0.010.4%
Bid1.6
Ask4.3
volume10
Intrest73
Last Price0.1Feb 21, 2025
Change
0.0533.33%
Bid-
Ask0.3
volume3
Intrest37
Strike
14.5
14.5
Last Price3.07Feb 21, 2025
Change
0.835.24%
Bid1.7
Ask4.4
volume6
Intrest5
Last Price0.12Feb 21, 2025
Change
0.1250%
Bid-
Ask0.35
volume5
Intrest741
Strike
15
15
Last Price2.96Feb 11, 2025
Change
00%
Bid3.1
Ask5.2
volume0
Intrest37
Last Price0.06Feb 21, 2025
Change
0.1470%
Bid0.05
Ask0.35
volume10
Intrest100
Strike
15.5
15.5
Last Price-
Change
-
Bid2.3
Ask6.4
volume0
Intrest0
Last Price0.18Feb 18, 2025
Change
00%
Bid-
Ask0.45
volume0
Intrest145
Strike
16
16
Last Price3.35Feb 10, 2025
Change
00%
Bid3.7
Ask6.9
volume0
Intrest223
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Strike
16.5
16.5
Last Price-
Change
-
Bid4.2
Ask8
volume0
Intrest0
Last Price0.09Feb 18, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest164
Strike
17
17
Last Price2.1Jan 21, 2025
Change
00%
Bid4.7
Ask7.8
volume0
Intrest6
Last Price0.35Feb 04, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest11
Strike
17.5
17.5
Last Price-
Change
-
Bid5.2
Ask8.3
volume0
Intrest0
Last Price0.1Feb 21, 2025
Change
0.0225%
Bid-
Ask0.25
volume2
Intrest104
Strike
18
18
Last Price-
Change
-
Bid6.1
Ask8.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Strike
18.5
18.5
Last Price-
Change
-
Bid6.2
Ask9.3
volume0
Intrest0
Last Price0.1Feb 12, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest7
Strike
19
19
Last Price-
Change
-
Bid6.7
Ask10.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Strike
19.5
19.5
Last Price-
Change
-
Bid7.2
Ask11
volume0
Intrest0
Last Price0.17Jan 31, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest80
Strike
20
20
Last Price-
Change
-
Bid7.7
Ask11.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Strike
20.5
20.5
Last Price-
Change
-
Bid8.6
Ask12
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Strike
21
21
Last Price-
Change
-
Bid8.7
Ask12.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Strike
21.5
21.5
Last Price-
Change
-
Bid9.6
Ask13
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Strike
22
22
Last Price-
Change
-
Bid9.7
Ask13.5
volume0
Intrest0
Last Price0.1Jan 23, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest2
Strike
22.5
22.5
Last Price-
Change
-
Bid10.2
Ask14
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Strike
23
23
Last Price-
Change
-
Bid10.7
Ask14.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Strike
23.5
23.5
Last Price-
Change
-
Bid11.2
Ask14.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Strike
24
24
Last Price-
Change
-
Bid12.1
Ask15.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Strike
24.5
24.5
Last Price-
Change
-
Bid12.6
Ask15.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Strike
25
25
Last Price-
Change
-
Bid12.7
Ask16.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Strike
30
30
Last Price-
Change
-
Bid18
Ask21.3
volume0
Intrest0