Marchés français ouverture 7 h 34 min
Dow Jones
38 225,66 +322,37 (+0,85 %) Nasdaq
15 840,96 +235,48 (+1,51 %) Nikkei 225
38 236,07 -37,98 (-0,10 %) EUR/USD
1,0733 +0,0006 (+0,05 %) HANG SENG
18 207,13 +444,10 (+2,50 %) Bitcoin EUR
55 246,46 +1 272,30 (+2,36 %)
Diamondback Energy, Inc. (FANG)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
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 | 19.00 | 21.70 | 0.00 | - | 1 | 1 | 85.64% |
| FANG240503C00190000 | 2024-05-01 3:19PM EDT | 190.00 | 5.20 | 5.80 | 8.70 | 0.00 | - | 6 | 67 | 64.65% |
| FANG240503C00192500 | 2024-05-02 10:23AM EDT | 192.50 | 4.30 | 4.10 | 6.30 | +0.60 | +16.22% | 1 | 13 | 53.47% |
| FANG240503C00195000 | 2024-05-02 3:34PM EDT | 195.00 | 2.90 | 2.65 | 3.30 | +0.05 | +1.75% | 17 | 66 | 28.71% |
| FANG240503C00197500 | 2024-05-02 3:47PM EDT | 197.50 | 1.13 | 1.15 | 1.30 | +0.20 | +21.51% | 330 | 49 | 21.14% |
| FANG240503C00200000 | 2024-05-02 3:53PM EDT | 200.00 | 0.25 | 0.25 | 0.40 | -0.20 | -44.44% | 51 | 87 | 21.14% |
| FANG240503C00202500 | 2024-05-02 3:47PM EDT | 202.50 | 0.07 | 0.05 | 0.10 | -0.08 | -53.33% | 14 | 528 | 22.17% |
| FANG240503C00205000 | 2024-05-02 3:12PM EDT | 205.00 | 0.05 | 0.00 | 0.05 | -0.09 | -64.29% | 4 | 442 | 26.76% |
| FANG240503C00207500 | 2024-05-02 9:46AM EDT | 207.50 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 1 | 616 | 33.79% |
| FANG240503C00210000 | 2024-05-02 2:57PM EDT | 210.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 328 | 40.63% |
| FANG240503C00212500 | 2024-05-02 12:59PM EDT | 212.50 | 0.07 | 0.00 | 0.10 | +0.02 | +40.00% | 2 | 127 | 52.93% |
| FANG240503C00215000 | 2024-05-01 1:25PM EDT | 215.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 13 | 147 | 53.52% |
| FANG240503C00217500 | 2024-05-02 10:21AM EDT | 217.50 | 0.20 | 0.00 | 0.15 | +0.19 | +1,900.00% | 1 | 214 | 63.67% |
| FANG240503C00220000 | 2024-05-01 1:25PM EDT | 220.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 78 | 60.16% |
| FANG240503C00222500 | 2024-05-01 12:21PM EDT | 222.50 | 0.05 | 0.00 | 0.70 | 0.00 | - | 5 | 84 | 99.41% |
| FANG240503C00225000 | 2024-04-26 9:30AM EDT | 225.00 | 0.45 | 0.00 | 0.05 | 0.00 | - | 1 | 15 | 71.09% |
| FANG240503C00227500 | 2024-04-29 3:52PM EDT | 227.50 | 0.07 | 0.00 | 0.05 | 0.00 | - | 4 | 7 | 76.56% |
| FANG240503C00230000 | 2024-04-17 2:25PM EDT | 230.00 | 0.30 | 0.00 | 0.05 | 0.00 | - | 10 | 10 | 81.64% |
| FANG240503C00235000 | 2024-04-30 12:51PM EDT | 235.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 1 | 6 | 130.27% |
| FANG240503C00240000 | 2024-04-09 12:13PM EDT | 240.00 | 0.22 | 0.00 | 0.60 | 0.00 | - | - | 7 | 142.97% |
| FANG240503C00250000 | 2024-04-15 9:46AM EDT | 250.00 | 0.15 | 0.00 | 0.60 | 0.00 | - | - | 12 | 166.80% |
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 | 157.81% |
| FANG240503P00170000 | 2024-04-22 2:14PM EDT | 170.00 | 0.15 | 0.00 | 0.60 | 0.00 | - | - | 175 | 119.92% |
| FANG240503P00175000 | 2024-05-02 1:24PM EDT | 175.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 1 | 2 | 67.97% |
| FANG240503P00177500 | 2024-04-30 2:28PM EDT | 177.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 20 | 22 | 95.70% |
| FANG240503P00180000 | 2024-04-29 3:08PM EDT | 180.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 12 | 53.91% |
| FANG240503P00182500 | 2024-05-01 11:45AM EDT | 182.50 | 0.03 | 0.00 | 0.30 | 0.00 | - | 501 | 504 | 62.31% |
| FANG240503P00185000 | 2024-05-02 1:21PM EDT | 185.00 | 0.03 | 0.00 | 0.05 | -0.08 | -72.73% | 5 | 85 | 44.14% |
| FANG240503P00187500 | 2024-05-01 11:45AM EDT | 187.50 | 0.27 | 0.00 | 0.05 | 0.00 | - | 527 | 518 | 36.33% |
| FANG240503P00190000 | 2024-05-02 1:24PM EDT | 190.00 | 0.06 | 0.00 | 0.05 | -0.24 | -80.00% | 6 | 147 | 28.52% |
| FANG240503P00192500 | 2024-05-02 3:51PM EDT | 192.50 | 0.07 | 0.05 | 0.10 | -0.73 | -91.25% | 43 | 91 | 23.63% |
| FANG240503P00195000 | 2024-05-02 3:08PM EDT | 195.00 | 0.28 | 0.25 | 0.35 | -1.02 | -78.46% | 107 | 646 | 21.53% |
| FANG240503P00197500 | 2024-05-02 3:54PM EDT | 197.50 | 1.15 | 1.00 | 1.15 | -1.93 | -62.66% | 84 | 77 | 20.80% |
| FANG240503P00200000 | 2024-05-02 9:31AM EDT | 200.00 | 2.65 | 1.95 | 2.95 | -1.55 | -36.90% | 34 | 235 | 25.05% |
| FANG240503P00202500 | 2024-05-02 10:21AM EDT | 202.50 | 6.27 | 4.00 | 5.60 | -1.43 | -18.57% | 1 | 48 | 41.07% |
| FANG240503P00205000 | 2024-05-02 3:55PM EDT | 205.00 | 7.25 | 6.60 | 9.40 | -3.16 | -30.36% | 3 | 73 | 81.59% |
| FANG240503P00207500 | 2024-05-01 3:51PM EDT | 207.50 | 11.92 | 8.80 | 11.00 | 0.00 | - | 7 | 30 | 73.88% |
| FANG240503P00210000 | 2024-05-01 3:44PM EDT | 210.00 | 14.30 | 11.30 | 13.50 | 0.00 | - | 70 | 79 | 84.72% |
| FANG240503P00212500 | 2024-05-01 3:30PM EDT | 212.50 | 18.20 | 13.60 | 16.10 | 0.00 | - | 50 | 4 | 97.80% |
| FANG240503P00227500 | 2024-05-01 3:44PM EDT | 227.50 | 30.80 | 28.10 | 32.00 | 0.00 | - | 8 | 2 | 100.78% |
