La bourse est fermée
Dow Jones
38 834,86 +56,76 (+0,15 %) Nasdaq
17 862,23 +5,21 (+0,03 %) Nikkei 225
38 570,76 +88,65 (+0,23 %) EUR/USD
1,0746 +0,0002 (+0,02 %) HANG SENG
18 430,39 +514,84 (+2,87 %) Bitcoin EUR
60 376,14 +366,95 (+0,61 %)
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’achatpour28 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240628C00170000 | 2024-06-03 3:04PM EDT | 170.00 | 20.39 | 17.20 | 20.60 | 0.00 | - | 1 | 1 | 65.77% |
| FANG240628C00175000 | 2024-05-17 3:04PM EDT | 175.00 | 24.45 | 9.80 | 13.70 | 0.00 | - | 2 | 1 | 0.00% |
| FANG240628C00183930 | 2024-06-17 11:06AM EDT | 183.93 | 4.10 | 4.20 | 7.40 | 0.00 | - | 7 | 8 | 36.61% |
| FANG240628C00185000 | 2024-06-18 11:13AM EDT | 185.00 | 5.70 | 3.80 | 5.60 | +1.32 | +30.14% | 2 | 5 | 26.83% |
| FANG240628C00187500 | 2024-06-18 3:03PM EDT | 187.50 | 4.10 | 3.50 | 3.90 | +1.60 | +64.00% | 3 | 13 | 25.49% |
| FANG240628C00188930 | 2024-06-18 3:45PM EDT | 188.93 | 2.77 | 2.75 | 3.10 | +0.22 | +8.63% | 3 | 35 | 25.10% |
| FANG240628C00190000 | 2024-06-18 1:27PM EDT | 190.00 | 2.58 | 2.25 | 2.50 | +0.53 | +25.85% | 5 | 39 | 24.23% |
| FANG240628C00192500 | 2024-06-18 3:06PM EDT | 192.50 | 1.65 | 0.35 | 2.10 | +0.55 | +50.00% | 16 | 8 | 28.83% |
| FANG240628C00193930 | 2024-06-17 2:06PM EDT | 193.93 | 0.90 | 0.95 | 1.95 | 0.00 | - | 3 | 12 | 31.48% |
| FANG240628C00195000 | 2024-06-18 1:37PM EDT | 195.00 | 0.90 | 0.70 | 0.90 | +0.13 | +16.88% | 15 | 14 | 23.90% |
| FANG240628C00197500 | 2024-06-17 10:12AM EDT | 197.50 | 0.30 | 0.35 | 0.50 | 0.00 | - | 1 | 4 | 23.98% |
| FANG240628C00198930 | 2024-06-18 11:42AM EDT | 198.93 | 0.39 | 0.20 | 0.35 | +0.18 | +85.71% | 1 | 33 | 24.07% |
| FANG240628C00200000 | 2024-06-17 2:44PM EDT | 200.00 | 0.30 | 0.15 | 0.30 | +0.01 | +3.45% | 1 | 81 | 24.90% |
| FANG240628C00202500 | 2024-06-17 3:50PM EDT | 202.50 | 0.15 | 0.05 | 0.30 | 0.00 | - | 1 | 2 | 28.86% |
| FANG240628C00203930 | 2024-06-06 11:31AM EDT | 203.93 | 0.63 | 0.00 | 0.30 | 0.00 | - | 2 | 10 | 31.06% |
| FANG240628C00205000 | 2024-06-11 12:59PM EDT | 205.00 | 0.48 | 0.05 | 0.25 | 0.00 | - | 1 | 191 | 31.35% |
| FANG240628C00208930 | 2024-06-03 10:42AM EDT | 208.93 | 0.40 | 0.00 | 0.30 | 0.00 | - | 5 | 23 | 38.38% |
| FANG240628C00210000 | 2024-05-22 11:00AM EDT | 210.00 | 0.70 | 0.00 | 0.30 | 0.00 | - | 1 | 3 | 39.84% |
| FANG240628C00215000 | 2024-05-28 12:27PM EDT | 215.00 | 0.50 | 0.00 | 1.35 | 0.00 | - | 30 | 30 | 55.76% |
| FANG240628C00218930 | 2024-05-20 3:14PM EDT | 218.93 | 0.43 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 61.45% |
| FANG240628C00220000 | 2024-05-10 3:27PM EDT | 220.00 | 1.03 | 0.00 | 2.40 | 0.00 | - | - | 0 | 72.80% |
Options de ventepour28 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240628P00173930 | 2024-06-10 3:17PM EDT | 173.93 | 0.20 | 0.00 | 0.70 | 0.00 | - | 1 | 0 | 41.53% |
| FANG240628P00178930 | 2024-06-14 3:54PM EDT | 178.93 | 0.90 | 0.30 | 0.40 | 0.00 | - | 1 | 34 | 26.07% |
| FANG240628P00180000 | 2024-06-18 9:51AM EDT | 180.00 | 0.50 | 0.30 | 0.50 | -0.20 | -28.57% | 4 | 24 | 25.61% |
| FANG240628P00183930 | 2024-06-17 2:18PM EDT | 183.93 | 1.55 | 0.85 | 1.05 | 0.00 | - | 14 | 14 | 23.32% |
| FANG240628P00185000 | 2024-06-18 3:52PM EDT | 185.00 | 1.35 | 0.75 | 1.30 | -0.40 | -22.86% | 21 | 34 | 22.88% |
| FANG240628P00187500 | 2024-06-18 9:30AM EDT | 187.50 | 2.20 | 1.90 | 2.15 | -1.44 | -39.56% | 21 | 4 | 22.39% |
| FANG240628P00188930 | 2024-06-18 3:11PM EDT | 188.93 | 2.50 | 2.55 | 2.80 | -1.15 | -31.51% | 4 | 21 | 22.21% |
| FANG240628P00190000 | 2024-06-18 3:43PM EDT | 190.00 | 3.30 | 3.00 | 3.40 | -0.85 | -20.48% | 40 | 20 | 22.38% |
| FANG240628P00192500 | 2024-06-10 10:57AM EDT | 192.50 | 3.02 | 2.80 | 6.20 | 0.00 | - | - | 2 | 32.84% |
| FANG240628P00193930 | 2024-06-03 9:44AM EDT | 193.93 | 3.50 | 5.50 | 7.80 | 0.00 | - | 1 | 3 | 38.43% |
| FANG240628P00195000 | 2024-06-12 10:48AM EDT | 195.00 | 3.70 | 5.00 | 8.10 | 0.00 | - | 6 | 8 | 34.47% |
| FANG240628P00198930 | 2024-06-11 9:48AM EDT | 198.93 | 8.18 | 8.50 | 12.00 | 0.00 | - | 5 | 7 | 43.67% |
| FANG240628P00200000 | 2024-06-11 9:48AM EDT | 200.00 | 8.36 | 9.60 | 13.30 | 0.00 | - | - | 5 | 48.41% |
