New Fortress Energy Inc. (NFE)
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
收市後：
認購期權範圍2024年10月11日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFE241011C00004000 | 2024-10-03 3:05PM EDT | 4.00 | 5.20 | 5.80 | 6.70 | +5.20 | - | - | 1 | 525.00% |
| NFE241011C00005000 | 2024-10-04 12:06PM EDT | 5.00 | 5.07 | 4.90 | 5.40 | +5.07 | - | 6 | 0 | 331.25% |
| NFE241011C00007000 | 2024-10-02 9:30AM EDT | 7.00 | 2.90 | 2.90 | 4.10 | 0.00 | - | 1 | 10 | 341.41% |
| NFE241011C00007500 | 2024-10-04 10:22AM EDT | 7.50 | 2.00 | 2.50 | 2.75 | +2.00 | - | 2 | 50 | 142.19% |
| NFE241011C00008000 | 2024-10-04 3:11PM EDT | 8.00 | 2.10 | 2.05 | 2.25 | +0.90 | +75.00% | 95 | 102 | 132.81% |
| NFE241011C00008500 | 2024-10-04 11:32AM EDT | 8.50 | 1.45 | 1.55 | 1.75 | +0.65 | +81.25% | 18 | 78 | 104.69% |
| NFE241011C00009000 | 2024-10-04 1:24PM EDT | 9.00 | 1.30 | 1.15 | 1.60 | +0.65 | +100.00% | 33 | 64 | 143.75% |
| NFE241011C00009500 | 2024-10-04 3:39PM EDT | 9.50 | 0.88 | 0.80 | 0.90 | +0.44 | +100.00% | 42 | 55 | 100.00% |
| NFE241011C00010000 | 2024-10-04 3:59PM EDT | 10.00 | 0.52 | 0.50 | 0.60 | +0.32 | +160.00% | 344 | 394 | 98.05% |
| NFE241011C00010500 | 2024-10-04 3:49PM EDT | 10.50 | 0.35 | 0.30 | 0.40 | +0.20 | +133.33% | 118 | 10 | 100.78% |
| NFE241011C00011000 | 2024-10-04 3:15PM EDT | 11.00 | 0.20 | 0.20 | 0.30 | +0.10 | +100.00% | 78 | 196 | 110.94% |
| NFE241011C00011500 | 2024-10-04 12:16PM EDT | 11.50 | 0.15 | 0.10 | 0.20 | +0.15 | - | 79 | 8 | 111.33% |
| NFE241011C00012000 | 2024-10-04 2:12PM EDT | 12.00 | 0.20 | 0.05 | 0.20 | +0.13 | +185.71% | 67 | 55 | 125.00% |
| NFE241011C00012500 | 2024-10-04 1:07PM EDT | 12.50 | 0.15 | 0.05 | 0.15 | +0.15 | - | 2 | 0 | 134.38% |
| NFE241011C00013000 | 2024-10-04 3:41PM EDT | 13.00 | 0.10 | 0.05 | 0.10 | -0.03 | -23.08% | 6 | 76 | 140.63% |
| NFE241011C00014000 | 2024-10-01 10:44AM EDT | 14.00 | 0.20 | 0.00 | 0.35 | 0.00 | - | 25 | 26 | 210.94% |
| NFE241011C00015000 | 2024-09-16 9:30AM EDT | 15.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | 1 | 4 | 230.47% |
| NFE241011C00016000 | 2024-09-17 9:38AM EDT | 16.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 292.97% |
| NFE241011C00018000 | 2024-09-04 12:43PM EDT | 18.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | - | 1 | 340.63% |
| NFE241011C00019000 | 2024-09-20 2:43PM EDT | 19.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 11 | 11 | 361.72% |
認沽盤範圍2024年10月11日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFE241011P00005000 | 2024-09-30 10:23AM EDT | 5.00 | 0.05 | 0.00 | 0.10 | +0.05 | - | - | 100 | 318.75% |
| NFE241011P00006000 | 2024-09-26 1:20PM EDT | 6.00 | 0.08 | 0.00 | 0.50 | 0.00 | - | - | 3 | 369.53% |
| NFE241011P00006500 | 2024-09-30 1:17PM EDT | 6.50 | 0.15 | 0.00 | 0.45 | 0.00 | - | 51 | 61 | 314.06% |
| NFE241011P00007000 | 2024-10-02 3:11PM EDT | 7.00 | 0.13 | 0.00 | 0.05 | 0.00 | - | 100 | 101 | 159.38% |
| NFE241011P00007500 | 2024-10-04 3:15PM EDT | 7.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 34 | 134.38% |
| NFE241011P00008000 | 2024-10-04 1:38PM EDT | 8.00 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 127 | 72 | 126.56% |
| NFE241011P00008500 | 2024-10-04 12:42PM EDT | 8.50 | 0.06 | 0.00 | 0.15 | +0.06 | - | 30 | 52 | 111.72% |
| NFE241011P00009000 | 2024-10-04 3:48PM EDT | 9.00 | 0.09 | 0.10 | 0.15 | -0.38 | -80.85% | 98 | 105 | 100.00% |
| NFE241011P00009500 | 2024-10-04 2:56PM EDT | 9.50 | 0.25 | 0.20 | 0.30 | -0.29 | -53.70% | 13 | 46 | 97.66% |
| NFE241011P00010000 | 2024-10-04 3:40PM EDT | 10.00 | 0.40 | 0.40 | 0.45 | -0.84 | -67.74% | 199 | 34 | 91.41% |
| NFE241011P00010500 | 2024-10-04 12:22PM EDT | 10.50 | 0.80 | 0.70 | 0.85 | +0.80 | - | 12 | 46 | 103.91% |
| NFE241011P00011000 | 2024-10-04 1:46PM EDT | 11.00 | 1.06 | 1.00 | 1.25 | -0.49 | -31.61% | 1 | 6 | 103.13% |
| NFE241011P00011500 | 2024-09-30 10:22AM EDT | 11.50 | 3.10 | 1.35 | 1.65 | 0.00 | - | 1 | 1 | 93.75% |
| NFE241011P00012000 | 2024-09-11 1:42PM EDT | 12.00 | 2.20 | 1.80 | 2.10 | 0.00 | - | 1 | 1 | 91.41% |
| NFE241011P00013000 | 2024-09-19 10:57AM EDT | 13.00 | 2.72 | 2.60 | 3.10 | 0.00 | - | - | 1 | 182.81% |
| NFE241011P00013500 | 2024-10-04 2:01PM EDT | 13.50 | 3.53 | 3.20 | 4.20 | +3.53 | - | 1 | 0 | 229.69% |
| NFE241011P00014000 | 2024-10-01 1:41PM EDT | 14.00 | 4.10 | 3.60 | 4.80 | 0.00 | - | 4 | 2 | 246.88% |
