La bourse est fermée
Dow Jones
37 997,65 -388,44 (-1,01 %) Nasdaq
15 803,30 -179,78 (-1,12 %) Nikkei 225
38 405,66 +470,90 (+1,24 %) EUR/USD
1,0684 -0,0041 (-0,38 %) HANG SENG
17 763,03 +16,12 (+0,09 %) Bitcoin EUR
58 726,11 -631,68 (-1,06 %)
Diamondback Energy, Inc. (FANG)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:26PM EDT. Marché ouvert.
Options d’achatpour3 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240503C00177500 | 2024-04-26 10:33AM EDT | 177.50 | 28.41 | 24.40 | 26.70 | 0.00 | - | 1 | 1 | 101.61% |
| FANG240503C00190000 | 2024-04-17 10:34AM EDT | 190.00 | 15.58 | 12.60 | 14.20 | 0.00 | - | 1 | 66 | 61.67% |
| FANG240503C00192500 | 2024-04-22 3:54PM EDT | 192.50 | 11.60 | 10.80 | 11.40 | 0.00 | - | 3 | 4 | 47.22% |
| FANG240503C00195000 | 2024-04-26 12:26PM EDT | 195.00 | 13.15 | 8.90 | 9.30 | 0.00 | - | 2 | 11 | 46.63% |
| FANG240503C00197500 | 2024-04-30 1:34PM EDT | 197.50 | 6.80 | 7.00 | 7.40 | -2.32 | -25.44% | 1 | 17 | 46.44% |
| FANG240503C00200000 | 2024-04-30 12:51PM EDT | 200.00 | 4.90 | 5.40 | 5.60 | -2.29 | -31.85% | 29 | 68 | 44.78% |
| FANG240503C00202500 | 2024-04-30 1:44PM EDT | 202.50 | 3.83 | 4.00 | 4.20 | -1.27 | -24.90% | 20 | 37 | 45.17% |
| FANG240503C00205000 | 2024-04-30 1:41PM EDT | 205.00 | 2.70 | 2.75 | 2.90 | -1.70 | -38.64% | 35 | 464 | 43.65% |
| FANG240503C00207500 | 2024-04-30 2:00PM EDT | 207.50 | 1.87 | 1.85 | 2.00 | -1.28 | -40.63% | 70 | 89 | 43.80% |
| FANG240503C00210000 | 2024-04-30 2:03PM EDT | 210.00 | 1.25 | 1.10 | 1.25 | -0.95 | -43.18% | 166 | 296 | 42.77% |
| FANG240503C00212500 | 2024-04-30 1:17PM EDT | 212.50 | 0.68 | 0.65 | 0.80 | -0.77 | -53.10% | 67 | 53 | 43.16% |
| FANG240503C00215000 | 2024-04-30 2:06PM EDT | 215.00 | 0.45 | 0.35 | 0.45 | -0.55 | -55.00% | 13 | 129 | 42.38% |
| FANG240503C00217500 | 2024-04-30 2:06PM EDT | 217.50 | 0.22 | 0.20 | 0.25 | -0.45 | -67.16% | 36 | 130 | 42.19% |
| FANG240503C00220000 | 2024-04-30 1:38PM EDT | 220.00 | 0.10 | 0.10 | 0.15 | -0.31 | -75.61% | 3 | 63 | 43.07% |
| FANG240503C00222500 | 2024-04-30 11:55AM EDT | 222.50 | 0.10 | 0.05 | 0.10 | -0.13 | -56.52% | 60 | 23 | 44.73% |
| FANG240503C00225000 | 2024-04-26 9:30AM EDT | 225.00 | 0.45 | 0.00 | 0.10 | 0.00 | - | 1 | 15 | 49.22% |
| FANG240503C00227500 | 2024-04-29 3:52PM EDT | 227.50 | 0.07 | 0.00 | 0.10 | 0.00 | - | 4 | 7 | 53.71% |
| FANG240503C00230000 | 2024-04-17 2:25PM EDT | 230.00 | 0.30 | 0.00 | 0.10 | 0.00 | - | 10 | 10 | 52.54% |
| FANG240503C00235000 | 2024-04-30 12:51PM EDT | 235.00 | 0.05 | 0.00 | 0.05 | -0.35 | -87.50% | 1 | 5 | 55.47% |
| FANG240503C00240000 | 2024-04-09 12:13PM EDT | 240.00 | 0.22 | 0.00 | 0.05 | 0.00 | - | - | 7 | 62.50% |
| FANG240503C00250000 | 2024-04-15 9:46AM EDT | 250.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 12 | 110.16% |
Options de ventepour3 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240503P00145000 | 2024-04-10 1:27PM EDT | 145.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 5 | 120.31% |
| FANG240503P00170000 | 2024-04-22 2:14PM EDT | 170.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | - | 175 | 73.44% |
| FANG240503P00175000 | 2024-04-17 3:06PM EDT | 175.00 | 0.22 | 0.00 | 0.10 | 0.00 | - | - | 1 | 62.89% |
| FANG240503P00177500 | 2024-04-30 11:17AM EDT | 177.50 | 0.05 | 0.05 | 0.15 | -0.05 | -50.00% | 10 | 4 | 63.87% |
| FANG240503P00180000 | 2024-04-29 3:08PM EDT | 180.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 12 | 55.66% |
| FANG240503P00182500 | 2024-04-30 1:38PM EDT | 182.50 | 0.15 | 0.05 | 0.20 | -0.22 | -59.46% | 4 | 1 | 54.39% |
| FANG240503P00185000 | 2024-04-30 1:32PM EDT | 185.00 | 0.17 | 0.10 | 0.20 | -0.08 | -32.00% | 2 | 21 | 50.20% |
| FANG240503P00187500 | 2024-04-30 2:07PM EDT | 187.50 | 0.21 | 0.20 | 0.30 | +0.01 | +5.00% | 11 | 27 | 51.03% |
| FANG240503P00190000 | 2024-04-30 1:32PM EDT | 190.00 | 0.42 | 0.30 | 0.40 | +0.17 | +68.00% | 2 | 147 | 47.61% |
| FANG240503P00192500 | 2024-04-30 1:41PM EDT | 192.50 | 0.66 | 0.55 | 0.65 | +0.24 | +57.14% | 13 | 57 | 46.68% |
| FANG240503P00195000 | 2024-04-30 1:37PM EDT | 195.00 | 1.09 | 0.90 | 1.05 | +0.42 | +62.69% | 15 | 145 | 46.19% |
| FANG240503P00197500 | 2024-04-30 1:01PM EDT | 197.50 | 1.96 | 1.45 | 1.60 | +0.91 | +86.67% | 30 | 56 | 45.36% |
| FANG240503P00200000 | 2024-04-30 2:05PM EDT | 200.00 | 2.30 | 2.25 | 2.45 | +0.60 | +35.29% | 85 | 284 | 45.73% |
| FANG240503P00202500 | 2024-04-30 2:01PM EDT | 202.50 | 3.40 | 3.30 | 3.50 | +0.85 | +33.33% | 31 | 37 | 45.46% |
| FANG240503P00205000 | 2024-04-30 11:03AM EDT | 205.00 | 5.10 | 4.60 | 4.80 | +1.61 | +46.13% | 7 | 82 | 45.14% |
| FANG240503P00207500 | 2024-04-30 10:38AM EDT | 207.50 | 6.00 | 6.10 | 6.40 | +1.07 | +21.70% | 7 | 37 | 45.41% |
| FANG240503P00210000 | 2024-04-29 9:57AM EDT | 210.00 | 6.43 | 7.90 | 9.20 | 0.00 | - | 13 | 82 | 50.42% |
| FANG240503P00212500 | 2024-04-15 11:05AM EDT | 212.50 | 8.40 | 9.90 | 10.50 | 0.00 | - | - | 16 | 50.59% |
| FANG240503P00227500 | 2024-04-30 10:16AM EDT | 227.50 | 23.95 | 23.40 | 26.00 | +2.17 | +9.96% | 1 | 8 | 70.12% |
