La bourse est fermée
CAC 40
7 503,27 -204,75 (-2,66 %) Euro Stoxx 50
4 839,14 -96,36 (-1,95 %) Dow Jones
38 589,16 -57,94 (-0,15 %) EUR/USD
1,0709 -0,0033 (-0,31 %) Gold future
2 348,40 +30,40 (+1,31 %) Bitcoin EUR
61 782,05 +870,98 (+1,43 %)
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
19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 106.75 | 0.10 | 0.00 | - | - | - |
| - | - | - | - | - | 107.82 | 0.10 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 110.00 | 1.10 | 0.00 | - | - | 1 |
| - | - | - | - | - | 111.75 | 0.25 | 0.00 | - | - | - |
| - | - | - | - | - | 112.82 | 0.25 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 115.00 | 1.65 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 118.93 | 0.05 | 0.00 | - | - | - |
| - | - | - | - | - | 120.00 | 0.05 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 121.75 | 0.05 | 0.00 | - | 5 | 23 |
| - | - | - | - | - | 122.82 | 0.20 | 0.00 | - | 1 | 23 |
| - | - | - | - | - | 125.00 | 2.75 | 0.00 | - | 1 | 23 |
| - | - | - | - | - | 131.75 | 5.10 | 0.00 | - | - | - |
| - | - | - | - | - | 132.82 | 5.10 | 0.00 | - | - | - |
| - | - | - | - | - | 135.00 | 5.10 | 0.00 | - | 2 | 2 |
| 47.20 | 0.00 | - | - | - | 136.75 | 0.85 | 0.00 | - | - | - |
| 47.20 | 0.00 | - | - | 0 | 137.82 | 0.85 | 0.00 | - | 10 | 36 |
| - | - | - | - | - | 138.93 | 0.20 | 0.00 | - | - | - |
| 47.20 | +28.40 | +151.06% | 1 | 1 | 140.00 | 0.20 | 0.00 | - | 1 | 1 |
| 34.52 | 0.00 | - | - | - | 141.75 | 0.10 | 0.00 | - | 1 | 6 |
| 34.52 | 0.00 | - | - | 1 | 142.82 | 1.32 | 0.00 | - | - | 5 |
| 34.52 | 0.00 | - | 1 | 1 | 145.00 | 1.32 | -0.68 | -34.00% | 1 | 6 |
| 13.10 | 0.00 | - | - | - | 146.75 | 0.90 | 0.00 | - | - | - |
| 13.10 | 0.00 | - | - | - | 147.82 | 0.90 | 0.00 | - | 1 | 60 |
| - | - | - | - | - | 148.93 | 0.45 | 0.00 | - | - | - |
| 50.00 | 0.00 | - | 1 | 1 | 150.00 | 0.22 | 0.00 | - | 1 | 1 |
| 49.15 | 0.00 | - | - | 9 | 151.75 | 0.21 | 0.00 | - | 1 | 79 |
| 19.94 | 0.00 | - | - | 9 | 152.82 | 0.60 | 0.00 | - | 16 | 79 |
| 47.58 | 0.00 | - | - | 5 | 153.93 | - | - | - | - | - |
| 47.58 | 0.00 | - | 5 | 0 | 155.00 | 0.01 | 0.00 | - | 2 | 2 |
| 41.65 | 0.00 | - | - | - | 156.75 | 0.25 | 0.00 | - | 10 | 124 |
| 41.65 | 0.00 | - | 1 | 23 | 157.82 | 0.42 | 0.00 | - | 2 | 124 |
| 45.20 | 0.00 | - | - | - | 158.93 | 0.25 | 0.00 | - | - | 5 |
| 45.20 | 0.00 | - | 30 | 30 | 160.00 | 0.38 | 0.00 | - | 1 | 15 |
| 46.00 | 0.00 | - | - | - | 161.75 | 1.39 | 0.00 | - | - | - |
| 46.00 | 0.00 | - | - | 23 | 162.82 | 1.39 | 0.00 | - | 10 | 262 |
| - | - | - | - | - | 163.93 | 0.25 | 0.00 | - | 1 | 8 |
| 22.28 | 0.00 | - | 35 | 24 | 165.00 | 0.64 | 0.00 | - | 102 | 116 |
| 22.80 | 0.00 | - | 4 | 28 | 166.75 | 0.38 | 0.00 | - | 5 | 111 |
| 29.10 | 0.00 | - | 2 | 28 | 167.82 | 0.55 | 0.00 | - | 1 | 113 |
| 35.67 | 0.00 | - | - | - | 168.93 | 0.30 | 0.00 | - | 2 | 258 |
| 35.67 | 0.00 | - | 1 | 0 | 170.00 | 0.80 | +0.35 | +77.78% | 1 | 32 |
| 21.00 | 0.00 | - | 2 | 16 | 171.75 | 0.95 | 0.00 | - | 26 | 103 |
| 31.00 | 0.00 | - | 1 | 16 | 172.82 | 1.50 | 0.00 | - | 9 | 99 |
| 28.13 | 0.00 | - | - | 10 | 173.93 | 1.16 | +0.16 | +16.00% | 12 | 66 |
| 28.13 | 0.00 | - | 35 | 0 | 175.00 | 0.60 | 0.00 | - | 4 | 55 |
| 15.70 | 0.00 | - | 4 | 101 | 176.75 | 1.82 | 0.00 | - | 1 | 342 |
| 27.90 | 0.00 | - | 8 | 117 | 177.82 | 1.15 | 0.00 | - | 1 | 40 |
| 26.00 | 0.00 | - | - | 2 | 178.93 | 1.00 | 0.00 | - | 3 | 156 |
| 26.00 | 0.00 | - | 1 | 0 | 180.00 | 2.25 | +0.95 | +73.08% | 3 | 47 |
| 8.85 | 0.00 | - | 2 | 110 | 181.75 | 1.63 | 0.00 | - | 2 | 469 |
| 24.70 | 0.00 | - | 1 | 111 | 182.82 | 1.80 | 0.00 | - | 1 | 140 |
| 13.05 | 0.00 | - | 2 | 30 | 183.93 | 1.75 | 0.00 | - | 3 | 151 |
| 18.00 | 0.00 | - | 20 | 0 | 185.00 | 2.68 | 0.00 | - | 3 | 24 |
| 5.20 | -5.19 | -49.95% | 1 | 206 | 186.75 | 3.65 | 0.00 | - | 2 | 298 |
| 21.00 | 0.00 | - | 3 | 202 | 187.82 | 2.65 | 0.00 | - | 2 | 298 |
| 4.80 | -1.20 | -20.00% | 13 | 40 | 188.93 | 5.70 | -0.32 | -5.32% | 1 | 230 |
| 3.90 | -2.00 | -33.90% | 17 | 163 | 190.00 | 6.38 | +1.88 | +41.78% | 11 | 42 |
| 5.00 | +0.10 | +2.04% | 1 | 176 | 191.75 | 7.60 | +3.50 | +85.37% | 2 | 329 |
| 10.80 | 0.00 | - | 17 | 151 | 192.82 | 3.90 | 0.00 | - | 23 | 314 |
| 2.40 | -1.70 | -41.46% | 1 | 192 | 193.93 | 9.13 | +4.03 | +79.02% | 3 | 372 |
| 1.80 | -1.34 | -42.68% | 13 | 217 | 195.00 | 7.10 | 0.00 | - | 100 | 118 |
| 2.10 | -0.40 | -16.00% | 10 | 300 | 196.75 | 6.50 | 0.00 | - | 3 | 236 |
| 9.85 | 0.00 | - | 4 | 257 | 197.82 | 4.90 | 0.00 | - | 33 | 191 |
| 1.36 | -0.93 | -40.61% | 1 | 359 | 198.93 | 7.00 | 0.00 | - | 1 | 349 |
| 0.85 | -1.15 | -57.50% | 17 | 222 | 200.00 | 12.68 | 0.00 | - | 3 | 20 |
| 0.55 | -0.35 | -38.89% | 1 | 810 | 206.75 | 11.20 | 0.00 | - | 1 | 183 |
| 4.92 | 0.00 | - | 10 | 464 | 207.82 | 10.10 | 0.00 | - | 29 | 184 |
| 1.25 | 0.00 | - | 1 | 294 | 208.93 | 13.50 | 0.00 | - | - | 46 |
| 0.25 | -0.40 | -61.54% | 2 | 113 | 210.00 | 14.20 | 0.00 | - | 4 | 0 |
| 0.33 | 0.00 | - | 1 | 682 | 216.75 | 14.80 | 0.00 | - | - | - |
| 2.25 | 0.00 | - | 1 | 351 | 217.82 | 14.80 | 0.00 | - | 3 | 8 |
| 0.28 | -0.06 | -17.65% | 1 | 1,656 | 218.93 | 24.00 | 0.00 | - | - | 0 |
| 0.22 | 0.00 | - | 1 | 330 | 220.00 | 39.30 | 0.00 | - | - | 5 |
| 0.11 | 0.00 | - | 2 | 162 | 226.75 | - | - | - | - | - |
| 2.15 | 0.00 | - | 2 | 141 | 227.82 | - | - | - | - | - |
| 0.14 | 0.00 | - | 2 | 203 | 228.93 | - | - | - | - | - |
| 0.30 | 0.00 | - | 4 | 4 | 230.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 119 | 236.75 | - | - | - | - | - |
| 0.78 | 0.00 | - | 1 | 117 | 237.82 | - | - | - | - | - |
| 0.15 | 0.00 | - | - | 218 | 238.93 | - | - | - | - | - |
| 0.65 | 0.00 | - | 1 | 0 | 240.00 | - | - | - | - | - |
| 0.59 | 0.00 | - | - | - | 246.75 | - | - | - | - | - |
| 0.59 | 0.00 | - | 1 | 1 | 247.82 | - | - | - | - | - |
| 0.95 | 0.00 | - | - | - | 248.93 | - | - | - | - | - |
| 0.95 | 0.00 | - | - | 0 | 250.00 | - | - | - | - | - |
| 0.12 | 0.00 | - | - | 11 | 256.75 | - | - | - | - | - |
| 0.12 | 0.00 | - | 1 | 11 | 257.82 | - | - | - | - | - |
| 0.15 | 0.00 | - | - | 5 | 258.93 | - | - | - | - | - |
| 0.15 | 0.00 | - | 1 | 0 | 260.00 | - | - | - | - | - |
| 0.13 | 0.00 | - | - | - | 278.93 | - | - | - | - | - |
| 0.13 | 0.00 | - | 2 | 1 | 280.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | - | 1 | 288.93 | - | - | - | - | - |
| 0.10 | 0.00 | - | 1 | 0 | 290.00 | - | - | - | - | - |
