La bourse est fermée
CAC 40
7 992,87 +14,36 (+0,18 %) Euro Stoxx 50
4 983,67 +1,49 (+0,03 %) Dow Jones
38 686,32 +574,84 (+1,51 %) EUR/USD
1,0854 +0,0019 (+0,17 %) Gold future
2 347,70 -18,80 (-0,79 %) Bitcoin EUR
62 307,67 +330,10 (+0,53 %)
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’achat
21 juin 2024
Options de vente
| Dernier prix | Variation | % de variation | Volume | Position de place | Prix d’exercice | Dernier prix | Variation | % de variation | Volume | Position de place |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 74.22 | 0.20 | 0.00 | - | - | - |
| - | - | - | - | - | 75.29 | 0.20 | 0.00 | - | - | - |
| - | - | - | - | - | 77.47 | 0.20 | 0.00 | - | 3 | 8 |
| 73.84 | 0.00 | - | - | - | 79.22 | - | - | - | - | - |
| - | - | - | - | - | 80.00 | 0.20 | 0.00 | - | 5 | 5 |
| 73.84 | 0.00 | - | - | - | 80.29 | - | - | - | - | - |
| 73.84 | 0.00 | - | - | 3 | 82.47 | - | - | - | - | - |
| - | - | - | - | - | 84.22 | 0.70 | 0.00 | - | - | - |
| 73.84 | 0.00 | - | - | 3 | 85.00 | - | - | - | - | - |
| - | - | - | - | - | 85.29 | 0.70 | 0.00 | - | - | - |
| - | - | - | - | - | 87.47 | 0.70 | 0.00 | - | - | 0 |
| - | - | - | - | - | 89.22 | 0.55 | 0.00 | - | - | - |
| - | - | - | - | - | 90.00 | 0.70 | 0.00 | - | - | 2 |
| - | - | - | - | - | 90.29 | 0.55 | 0.00 | - | - | - |
| - | - | - | - | - | 92.47 | 0.55 | 0.00 | - | - | 1 |
| 105.40 | 0.00 | - | - | 0 | 94.22 | 0.19 | 0.00 | - | - | - |
| 105.40 | 0.00 | - | 2 | 0 | 95.29 | 0.19 | 0.00 | - | - | 8 |
| 53.90 | 0.00 | - | - | - | 96.75 | 0.20 | 0.00 | - | - | - |
| 54.58 | 0.00 | - | 1 | 1 | 97.47 | 0.19 | 0.00 | - | 8 | 8 |
| 53.90 | 0.00 | - | - | - | 97.82 | 0.20 | 0.00 | - | - | 10 |
| - | - | - | - | - | 99.22 | 0.95 | 0.00 | - | - | - |
| 53.90 | 0.00 | - | - | 0 | 100.00 | 0.20 | 0.00 | - | 5 | 10 |
| - | - | - | - | - | 100.29 | 0.95 | 0.00 | - | - | - |
| - | - | - | - | - | 101.75 | 0.30 | 0.00 | - | - | - |
| - | - | - | - | - | 102.47 | 0.95 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 102.82 | 0.30 | 0.00 | - | - | 4 |
| - | - | - | - | - | 104.22 | 1.80 | 0.00 | - | - | - |
| - | - | - | - | - | 105.00 | 0.30 | 0.00 | - | 4 | 4 |
| - | - | - | - | - | 105.29 | 1.80 | 0.00 | - | - | - |
| - | - | - | - | - | 106.75 | 0.50 | 0.00 | - | - | - |
| - | - | - | - | - | 107.47 | 1.80 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 107.82 | 0.50 | 0.00 | - | - | 10 |
| 90.40 | 0.00 | - | - | 0 | 109.22 | 0.97 | 0.00 | - | - | - |
| - | - | - | - | - | 110.00 | 0.50 | 0.00 | - | - | 10 |
| 90.40 | 0.00 | - | 10 | 0 | 110.29 | 0.97 | 0.00 | - | - | - |
| - | - | - | - | - | 111.75 | 0.20 | 0.00 | - | - | - |
| 68.97 | 0.00 | - | 5 | 10 | 112.47 | 0.97 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 112.82 | 0.20 | 0.00 | - | - | 15 |
| 85.50 | 0.00 | - | - | 0 | 114.22 | 0.10 | 0.00 | - | - | - |
| - | - | - | - | - | 115.00 | 0.20 | 0.00 | - | 3 | 15 |
| 85.50 | 0.00 | - | 15 | 0 | 115.29 | 0.10 | 0.00 | - | 13 | 1,003 |
| - | - | - | - | - | 116.75 | 0.04 | 0.00 | - | - | - |
| 38.93 | 0.00 | - | 1 | 23 | 117.47 | 1.10 | 0.00 | - | 15 | 1,016 |
| - | - | - | - | - | 117.82 | 0.04 | 0.00 | - | 2 | 34 |
| 80.40 | 0.00 | - | - | 0 | 119.22 | 0.05 | 0.00 | - | - | - |
| 42.36 | 0.00 | - | 20 | 21 | 120.00 | 0.50 | 0.00 | - | 17 | 34 |
| 80.40 | 0.00 | - | 2 | 0 | 120.29 | 0.05 | 0.00 | - | 3 | 34 |
| - | - | - | - | - | 121.75 | 0.10 | 0.00 | - | - | - |
| 37.70 | 0.00 | - | - | - | 122.47 | 0.40 | 0.00 | - | 2 | 37 |
| - | - | - | - | - | 122.82 | 0.10 | 0.00 | - | 3 | 6 |
| 26.80 | 0.00 | - | - | - | 124.22 | 0.10 | 0.00 | - | - | - |
| 37.70 | 0.00 | - | - | 1 | 125.00 | 1.02 | 0.00 | - | 2 | 8 |
| 26.80 | 0.00 | - | - | - | 125.29 | 0.10 | 0.00 | - | 2 | 131 |
| 50.90 | 0.00 | - | - | - | 126.75 | 0.10 | 0.00 | - | - | - |
| 26.80 | 0.00 | - | 1 | 51 | 127.47 | 0.85 | 0.00 | - | 3 | 131 |
| 50.90 | 0.00 | - | - | 5 | 127.82 | 0.10 | 0.00 | - | 2 | 38 |
| 36.45 | 0.00 | - | - | - | 129.22 | 0.75 | 0.00 | - | - | 116 |
| 50.90 | 0.00 | - | 4 | 5 | 130.00 | 0.82 | 0.00 | - | 1 | 38 |
| 36.45 | 0.00 | - | - | 3 | 130.29 | 0.75 | 0.00 | - | 1 | 116 |
| 20.85 | 0.00 | - | - | - | 131.75 | 0.20 | 0.00 | - | - | 88 |
| 36.45 | 0.00 | - | 2 | 3 | 132.47 | 0.50 | 0.00 | - | 1 | 127 |
| 20.85 | 0.00 | - | - | - | 132.82 | 0.20 | 0.00 | - | 1 | 88 |
| 49.16 | 0.00 | - | - | - | 134.22 | 0.05 | 0.00 | - | - | 313 |
| 20.85 | 0.00 | - | 1 | 1 | 135.00 | 0.80 | 0.00 | - | 40 | 89 |
| 49.16 | 0.00 | - | 1 | 227 | 135.29 | 0.05 | 0.00 | - | 3 | 313 |
| 39.56 | 0.00 | - | - | - | 136.75 | 0.05 | 0.00 | - | - | 221 |
| 33.20 | 0.00 | - | 25 | 227 | 137.47 | 0.60 | -0.15 | -20.00% | 4 | 314 |
| 39.56 | 0.00 | - | - | 1 | 137.82 | 0.05 | 0.00 | - | 5 | 221 |
| 54.35 | 0.00 | - | - | - | 139.22 | 0.05 | 0.00 | - | - | 215 |
| 39.56 | 0.00 | - | 2 | 1 | 140.00 | 0.65 | -0.20 | -23.53% | 4 | 159 |
| 54.35 | 0.00 | - | 5 | 10 | 140.29 | 0.85 | 0.00 | - | 24 | 212 |
| 34.00 | 0.00 | - | - | - | 141.75 | 0.05 | 0.00 | - | - | 26 |
| 21.70 | 0.00 | - | 5 | 10 | 142.47 | 1.78 | 0.00 | - | 1 | 233 |
| 34.00 | 0.00 | - | - | 5 | 142.82 | 0.15 | 0.00 | - | 1 | 22 |
| 62.05 | 0.00 | - | - | - | 144.22 | 0.24 | 0.00 | - | - | - |
| 34.00 | 0.00 | - | 1 | 5 | 145.00 | 1.43 | 0.00 | - | 6 | 22 |
| 62.05 | 0.00 | - | 2 | 40 | 145.29 | 0.24 | 0.00 | - | 1 | 194 |
| 50.00 | 0.00 | - | - | 90 | 146.75 | 0.05 | 0.00 | - | 10 | 656 |
| 36.13 | 0.00 | - | 2 | 63 | 147.47 | 1.84 | 0.00 | - | 2 | 237 |
| 44.50 | 0.00 | - | 7 | 124 | 147.82 | 0.10 | 0.00 | - | 2 | 654 |
| 48.20 | 0.00 | - | - | 7 | 149.22 | 0.15 | 0.00 | - | - | 0 |
| 36.20 | +6.20 | +20.67% | 8 | 130 | 150.00 | 2.15 | 0.00 | - | 10 | 708 |
| 55.60 | 0.00 | - | 2 | 7 | 150.29 | 0.15 | 0.00 | - | 11 | 212 |
| 51.50 | 0.00 | - | - | 60 | 151.75 | 0.10 | 0.00 | - | - | 51 |
| 34.85 | +4.09 | +13.30% | 10 | 73 | 152.47 | 1.65 | 0.00 | - | 2 | 182 |
| 51.50 | 0.00 | - | 1 | 60 | 152.82 | 0.10 | 0.00 | - | 1 | 51 |
| 51.00 | 0.00 | - | - | 155 | 154.22 | 0.25 | 0.00 | - | - | 243 |
| 23.93 | 0.00 | - | 3 | 512 | 155.00 | 0.05 | 0.00 | - | 9 | 40 |
| 51.00 | 0.00 | - | 1 | 155 | 155.29 | 0.25 | 0.00 | - | 1 | 243 |
| 40.08 | 0.00 | - | 1 | 467 | 156.75 | 0.10 | 0.00 | - | 1 | 75 |
| 27.00 | 0.00 | - | 1 | 231 | 157.47 | 3.10 | 0.00 | - | 1 | 240 |
| 36.53 | 0.00 | - | 1 | 535 | 157.82 | 0.36 | 0.00 | - | 1 | 75 |
| 42.90 | 0.00 | - | - | 176 | 159.22 | 0.13 | 0.00 | - | - | 156 |
| 25.50 | 0.00 | - | 11 | 535 | 160.00 | 2.86 | 0.00 | - | 1 | 63 |
| 42.90 | 0.00 | - | 1 | 176 | 160.29 | 0.13 | 0.00 | - | 17 | 156 |
| 35.35 | 0.00 | - | 1 | 1,391 | 161.75 | 0.10 | 0.00 | - | - | 116 |
| 25.70 | +3.72 | +16.92% | 1 | 371 | 162.47 | 4.40 | 0.00 | - | 7 | 197 |
| 37.64 | 0.00 | - | 6 | 1,393 | 162.82 | 0.10 | 0.00 | - | 1 | 116 |
| 31.60 | 0.00 | - | 1 | 274 | 164.22 | 0.57 | 0.00 | - | - | 0 |
| 24.10 | +4.10 | +20.50% | 4 | 1,445 | 165.00 | 5.10 | 0.00 | - | 31 | 93 |
| 41.10 | 0.00 | - | 1 | 275 | 165.29 | 0.57 | 0.00 | - | 12 | 130 |
| 28.50 | 0.00 | - | 1 | 122 | 166.75 | 0.20 | 0.00 | - | - | 67 |
| 22.10 | +3.53 | +19.01% | 10 | 293 | 167.47 | 5.80 | 0.00 | - | 18 | 145 |
| 33.39 | 0.00 | - | 22 | 123 | 167.82 | 0.20 | 0.00 | - | 1 | 67 |
| 28.82 | 0.00 | - | 1 | 82 | 169.22 | 0.60 | 0.00 | - | - | 89 |
| 20.10 | +2.15 | +11.98% | 16 | 136 | 170.00 | 4.30 | -1.05 | -19.63% | 9 | 80 |
| 30.80 | 0.00 | - | 1 | 87 | 170.29 | 0.60 | 0.00 | - | 1 | 89 |
| 28.87 | 0.00 | - | - | 127 | 171.75 | 0.35 | 0.00 | - | 10 | 137 |
| 15.15 | 0.00 | - | 3 | 179 | 172.47 | 7.70 | 0.00 | - | 13 | 144 |
| 28.87 | 0.00 | - | 3 | 127 | 172.82 | 0.30 | 0.00 | - | 10 | 100 |
| 25.44 | +1.13 | +4.65% | 2 | 330 | 174.22 | 0.40 | 0.00 | - | 3 | 147 |
| 16.26 | +4.86 | +42.63% | 2 | 232 | 175.00 | 0.30 | 0.00 | - | 11 | 8 |
| 28.70 | 0.00 | - | 20 | 346 | 175.29 | 0.35 | 0.00 | - | 38 | 150 |
| 16.70 | 0.00 | - | 1 | 356 | 176.75 | 0.25 | 0.00 | - | 9 | 574 |
| 10.30 | 0.00 | - | 11 | 357 | 177.47 | 7.70 | 0.00 | - | 7 | 78 |
| - | - | - | - | - | 177.50 | 0.40 | 0.00 | - | - | 1 |
| 25.88 | 0.00 | - | 1 | 357 | 177.82 | 0.45 | 0.00 | - | 13 | 540 |
| 18.53 | 0.00 | - | 1 | 168 | 179.22 | 0.53 | 0.00 | - | 2 | 492 |
| 11.13 | 0.00 | - | 13 | 395 | 180.00 | 0.35 | 0.00 | - | 13 | 23 |
| 21.08 | 0.00 | - | 2 | 168 | 180.29 | 0.55 | 0.00 | - | 3 | 495 |
| 16.60 | -0.32 | -1.89% | 10 | 175 | 181.75 | 0.32 | -0.33 | -50.77% | 1 | 117 |
| 12.36 | +4.56 | +58.46% | 4 | 166 | 182.47 | 9.50 | 0.00 | - | 28 | 71 |
| - | - | - | - | - | 182.50 | 0.85 | 0.00 | - | 1 | 3 |
| 19.60 | 0.00 | - | 5 | 176 | 182.82 | 0.82 | 0.00 | - | 5 | 60 |
| 10.58 | 0.00 | - | 6 | 132 | 184.22 | 0.95 | 0.00 | - | 2 | 169 |
| 10.70 | +2.00 | +22.99% | 53 | 189 | 185.00 | 1.17 | 0.00 | - | 7 | 76 |
| 17.90 | 0.00 | - | 1 | 132 | 185.29 | 1.00 | 0.00 | - | 3 | 151 |
| 12.02 | 0.00 | - | 3 | 153 | 186.75 | 0.85 | -0.66 | -43.71% | 3 | 61 |
| 9.75 | +1.75 | +21.88% | 8 | 160 | 187.47 | 10.50 | -2.31 | -18.03% | 6 | 22 |
| - | - | - | - | - | 187.50 | 1.65 | 0.00 | - | 2 | 47 |
| 14.35 | 0.00 | - | 7 | 147 | 187.82 | 1.39 | 0.00 | - | 1 | 60 |
| 11.42 | +4.22 | +58.61% | 1 | 200 | 189.22 | 1.25 | 0.00 | - | 5 | 57 |
| 7.40 | 0.00 | - | 1 | 14 | 190.00 | 1.60 | 0.00 | - | 3 | 40 |
| 11.70 | 0.00 | - | 2 | 206 | 190.29 | 1.85 | 0.00 | - | 1 | 48 |
| 9.37 | +1.22 | +14.97% | 1 | 61 | 191.75 | 1.35 | -0.50 | -27.03% | 11 | 121 |
| 7.47 | +2.07 | +38.33% | 2 | 48 | 192.47 | - | - | - | - | - |
| 5.30 | 0.00 | - | 5 | 65 | 192.50 | 1.65 | -1.63 | -49.70% | 8 | 75 |
| 10.56 | 0.00 | - | 1 | 57 | 192.82 | 2.45 | 0.00 | - | 6 | 100 |
| 6.20 | 0.00 | - | 1 | 316 | 194.22 | 2.25 | -2.15 | -48.86% | 31 | 173 |
| 5.89 | 0.00 | - | 4 | 98 | 195.00 | 2.25 | -1.95 | -46.43% | 25 | 21 |
| 8.61 | 0.00 | - | 8 | 302 | 195.29 | 3.20 | 0.00 | - | 19 | 110 |
| 5.80 | +1.02 | +21.34% | 27 | 158 | 196.75 | 2.85 | -0.75 | -20.83% | 11 | 307 |
| 5.30 | +0.72 | +15.72% | 7 | 212 | 197.47 | 45.40 | 0.00 | - | - | 0 |
| 5.40 | +1.00 | +22.73% | 18 | 38 | 197.50 | 3.20 | -1.60 | -33.33% | 21 | 23 |
| 7.20 | 0.00 | - | 10 | 147 | 197.82 | 4.11 | 0.00 | - | 1 | 240 |
| 4.60 | +0.88 | +23.66% | 2 | 276 | 198.93 | 4.30 | -2.00 | -31.75% | 6 | 246 |
| 3.70 | +0.50 | +15.62% | 2 | 79 | 200.00 | 5.25 | 0.00 | - | 3 | 234 |
| 2.60 | +1.15 | +79.31% | 3 | 38 | 202.50 | - | - | - | - | - |
| 2.05 | +0.25 | +13.89% | 2 | 671 | 204.22 | 10.32 | 0.00 | - | - | 57 |
| 1.45 | -0.30 | -17.14% | 2 | 31 | 205.00 | - | - | - | - | - |
| 3.58 | 0.00 | - | 27 | 619 | 205.29 | 6.50 | 0.00 | - | 5 | 57 |
| 0.76 | 0.00 | - | 5 | 192 | 206.75 | 10.00 | 0.00 | - | - | 64 |
| 2.85 | +1.25 | +78.12% | 16 | 351 | 207.47 | - | - | - | - | - |
| 1.25 | +0.05 | +4.17% | 6 | 8 | 207.50 | - | - | - | - | - |
| 2.72 | 0.00 | - | 6 | 212 | 207.82 | 9.40 | 0.00 | - | 2 | 65 |
| 0.97 | +0.47 | +94.00% | 1 | 523 | 208.93 | 11.80 | -2.00 | -14.49% | 8 | 60 |
| 0.65 | 0.00 | - | 5 | 710 | 210.00 | 9.60 | 0.00 | - | 5 | 58 |
| 0.35 | 0.00 | - | 2 | 396 | 214.22 | 15.90 | 0.00 | - | - | 5 |
| 0.20 | 0.00 | - | - | 2 | 215.00 | - | - | - | - | - |
| 1.10 | 0.00 | - | 6 | 88 | 215.29 | 15.90 | 0.00 | - | 2 | 5 |
| 0.30 | 0.00 | - | 1 | 566 | 216.75 | 14.50 | 0.00 | - | - | 0 |
| 0.45 | 0.00 | - | 1 | 10 | 217.47 | 63.90 | 0.00 | - | - | 0 |
| 1.00 | 0.00 | - | 10 | 569 | 217.82 | 14.50 | 0.00 | - | - | 2 |
| 0.15 | 0.00 | - | 1 | 519 | 218.93 | 23.25 | 0.00 | - | 1 | 0 |
| 0.25 | 0.00 | - | 20 | 21 | 220.00 | 19.50 | 0.00 | - | - | 1 |
| 0.25 | 0.00 | - | - | 67 | 224.22 | - | - | - | - | - |
| 0.70 | 0.00 | - | 22 | 67 | 225.29 | - | - | - | - | - |
| 0.05 | -0.15 | -75.00% | 1 | 31 | 226.75 | - | - | - | - | - |
| 0.55 | 0.00 | - | 2 | 42 | 227.47 | - | - | - | - | - |
| 0.55 | 0.00 | - | 1 | 31 | 227.82 | - | - | - | - | - |
| 0.10 | 0.00 | - | 10 | 383 | 228.93 | - | - | - | - | - |
| 0.15 | 0.00 | - | 3 | 383 | 230.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 2 | 25 | 234.22 | 83.90 | 0.00 | - | - | - |
| 0.25 | 0.00 | - | 4 | 25 | 235.29 | 83.90 | 0.00 | - | - | - |
| 0.17 | 0.00 | - | - | 10 | 236.75 | 65.80 | 0.00 | - | - | - |
| 0.30 | 0.00 | - | 1 | 11 | 237.47 | 83.90 | 0.00 | - | - | 0 |
| 0.17 | 0.00 | - | 1 | 10 | 237.82 | 65.80 | 0.00 | - | - | 0 |
| 0.15 | 0.00 | - | - | 25 | 238.93 | - | - | - | - | - |
| 0.15 | 0.00 | - | 14 | 25 | 240.00 | 65.80 | 0.00 | - | 5 | 10 |
| 0.75 | 0.00 | - | - | - | 244.22 | - | - | - | - | - |
| 0.75 | 0.00 | - | 10 | 32 | 245.29 | - | - | - | - | - |
| 0.35 | 0.00 | - | 2 | 22 | 247.47 | - | - | - | - | - |
| 0.25 | 0.00 | - | - | 6 | 248.93 | - | - | - | - | - |
| 0.25 | 0.00 | - | 1 | 6 | 250.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | - | 12 | 256.75 | - | - | - | - | - |
| 0.15 | 0.00 | - | 1 | 12 | 257.82 | - | - | - | - | - |
| 0.15 | 0.00 | - | - | 10 | 260.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | - | 4 | 268.93 | - | - | - | - | - |
| 0.08 | 0.00 | - | 8 | 4 | 270.00 | - | - | - | - | - |
