La bourse est fermée
CAC 40
7 479,40 -51,32 (-0,68 %) Euro Stoxx 50
4 894,02 -8,58 (-0,18 %) Dow Jones
39 118,86 -45,20 (-0,12 %) EUR/USD
1,0716 +0,0007 (+0,06 %) Gold future
2 336,90 +0,30 (+0,01 %) Bitcoin EUR
56 835,87 +261,80 (+0,46 %)
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’achatpour5 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240705C00180000 | 2024-06-27 3:59PM EDT | 180.00 | 19.48 | 19.00 | 21.60 | 0.00 | - | 15 | 14 | 72.39% |
| FANG240705C00185000 | 2024-06-25 10:57AM EDT | 185.00 | 13.80 | 14.60 | 17.30 | 0.00 | - | 1 | 35 | 68.99% |
| FANG240705C00187500 | 2024-06-17 10:17AM EDT | 187.50 | 3.20 | 11.40 | 14.80 | 0.00 | - | - | 6 | 61.69% |
| FANG240705C00190000 | 2024-06-26 11:57AM EDT | 190.00 | 7.20 | 9.70 | 11.90 | 0.00 | - | 10 | 33 | 49.41% |
| FANG240705C00192500 | 2024-06-28 9:30AM EDT | 192.50 | 8.70 | 7.30 | 8.90 | +2.90 | +50.00% | 1 | 7 | 36.04% |
| FANG240705C00195000 | 2024-06-28 12:21PM EDT | 195.00 | 6.58 | 5.60 | 7.00 | +1.88 | +40.00% | 10 | 76 | 35.39% |
| FANG240705C00197500 | 2024-06-28 3:29PM EDT | 197.50 | 3.73 | 2.35 | 4.20 | +0.83 | +28.62% | 123 | 59 | 24.02% |
| FANG240705C00200000 | 2024-06-28 3:54PM EDT | 200.00 | 2.60 | 2.35 | 2.55 | +0.40 | +18.18% | 83 | 139 | 22.19% |
| FANG240705C00202500 | 2024-06-28 3:48PM EDT | 202.50 | 1.40 | 1.20 | 1.85 | +0.30 | +27.27% | 77 | 27 | 25.68% |
| FANG240705C00205000 | 2024-06-28 3:26PM EDT | 205.00 | 0.48 | 0.55 | 0.75 | -0.12 | -20.00% | 25 | 44 | 21.75% |
| FANG240705C00210000 | 2024-06-28 9:48AM EDT | 210.00 | 0.55 | 0.05 | 0.65 | +0.40 | +266.67% | 4 | 39 | 32.01% |
Options de ventepour5 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240705P00170000 | 2024-06-27 2:38PM EDT | 170.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 20 | 51 | 56.84% |
| FANG240705P00175000 | 2024-06-28 12:38PM EDT | 175.00 | 0.10 | 0.00 | 0.65 | -0.05 | -33.33% | 1 | 3 | 59.28% |
| FANG240705P00180000 | 2024-06-28 3:09PM EDT | 180.00 | 0.05 | 0.00 | 0.80 | -0.16 | -76.19% | 18 | 4 | 51.37% |
| FANG240705P00182500 | 2024-06-21 12:45PM EDT | 182.50 | 0.53 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 54.15% |
| FANG240705P00185000 | 2024-06-28 12:20PM EDT | 185.00 | 0.10 | 0.00 | 0.45 | -0.10 | -50.00% | 166 | 33 | 41.99% |
| FANG240705P00187500 | 2024-06-28 3:09PM EDT | 187.50 | 0.10 | 0.05 | 0.70 | -0.13 | -56.52% | 51 | 19 | 41.41% |
| FANG240705P00190000 | 2024-06-28 9:38AM EDT | 190.00 | 0.20 | 0.00 | 0.20 | -0.15 | -42.86% | 2 | 96 | 25.20% |
| FANG240705P00192500 | 2024-06-28 11:22AM EDT | 192.50 | 0.30 | 0.10 | 0.30 | -0.25 | -45.45% | 7 | 29 | 22.41% |
| FANG240705P00195000 | 2024-06-28 1:13PM EDT | 195.00 | 0.50 | 0.35 | 1.30 | -0.32 | -39.02% | 33 | 56 | 29.86% |
| FANG240705P00200000 | 2024-06-28 3:37PM EDT | 200.00 | 2.15 | 1.75 | 2.10 | -1.25 | -36.76% | 31 | 29 | 19.85% |
| FANG240705P00205000 | 2024-06-21 11:04AM EDT | 205.00 | 12.55 | 4.20 | 5.70 | 0.00 | - | 20 | 8 | 23.44% |
