La bourse ferme dans 6 h 59 min
CAC 40
8 141,36 -47,13 (-0,58 %) Euro Stoxx 50
5 045,27 -27,18 (-0,54 %) Dow Jones
39 869,38 -38,62 (-0,10 %) EUR/USD
1,0852 -0,0018 (-0,16 %) Gold future
2 387,40 +1,90 (+0,08 %) Bitcoin EUR
61 031,16 +19,52 (+0,03 %)
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’achatpour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240920C00097820 | 2024-02-12 10:41AM EDT | 97.82 | 64.00 | 88.70 | 92.20 | 0.00 | - | - | 45 | 0.00% |
| FANG240920C00100000 | 2024-02-12 10:41AM EDT | 100.00 | 64.00 | 83.90 | 88.00 | 0.00 | - | 45 | 45 | 0.00% |
| FANG240920C00132820 | 2024-02-29 2:23PM EDT | 132.82 | 50.09 | 66.00 | 69.60 | 0.00 | - | - | 2 | 68.92% |
| FANG240920C00135000 | 2024-02-29 2:23PM EDT | 135.00 | 50.09 | 51.40 | 55.00 | +50.09 | - | - | 2 | 0.00% |
| FANG240920C00137820 | 2024-02-29 2:23PM EDT | 137.82 | 45.68 | 61.30 | 65.00 | 0.00 | - | - | 3 | 65.54% |
| FANG240920C00140000 | 2024-02-29 2:23PM EDT | 140.00 | 45.68 | 46.80 | 50.60 | +45.68 | - | - | 3 | 0.00% |
| FANG240920C00147820 | 2024-03-15 12:19PM EDT | 147.82 | 45.50 | 59.10 | 62.70 | 0.00 | - | 1 | 18 | 81.35% |
| FANG240920C00150000 | 2024-02-16 1:11PM EDT | 150.00 | 36.68 | 39.10 | 40.70 | 0.00 | - | 1 | 18 | 0.00% |
| FANG240920C00152820 | 2024-05-03 11:01AM EDT | 152.82 | 49.49 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 0.00% |
| FANG240920C00155000 | 2024-04-05 10:29AM EDT | 155.00 | 50.38 | 46.80 | 51.00 | 0.00 | - | 1 | 1 | 59.15% |
| FANG240920C00157820 | 2024-05-01 11:47AM EDT | 157.82 | 41.39 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
| FANG240920C00160000 | 2024-03-21 3:52PM EDT | 160.00 | 39.54 | 42.60 | 45.90 | 0.00 | - | 1 | 1 | 55.35% |
| FANG240920C00162820 | 2024-04-03 11:41AM EDT | 162.82 | 44.50 | 39.10 | 42.00 | 0.00 | - | 1 | 124 | 50.10% |
| FANG240920C00165000 | 2024-03-01 10:49AM EDT | 165.00 | 28.30 | 27.60 | 28.70 | +6.35 | +28.93% | 5 | 159 | 0.00% |
| FANG240920C00167820 | 2024-05-07 2:38PM EDT | 167.82 | 39.15 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 0.00% |
| FANG240920C00170000 | 2024-05-13 2:12PM EDT | 170.00 | 34.45 | 0.00 | 0.00 | 0.00 | - | 22 | 43 | 0.00% |
| FANG240920C00172820 | 2024-04-23 3:54PM EDT | 172.82 | 36.20 | 0.00 | 0.00 | 0.00 | - | 13 | 70 | 0.00% |
| FANG240920C00175000 | 2024-05-13 3:49PM EDT | 175.00 | 29.70 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| FANG240920C00177820 | 2024-05-13 12:18PM EDT | 177.82 | 27.65 | 0.00 | 0.00 | 0.00 | - | 47 | 227 | 0.00% |
| FANG240920C00180000 | 2024-05-02 11:20AM EDT | 180.00 | 24.03 | 0.00 | 0.00 | 0.00 | - | 35 | 31 | 0.00% |
| FANG240920C00182820 | 2024-04-29 2:32PM EDT | 182.82 | 29.45 | 0.00 | 0.00 | 0.00 | - | 1 | 141 | 0.00% |
| FANG240920C00185000 | 2024-05-06 10:35AM EDT | 185.00 | 25.70 | 0.00 | 0.00 | 0.00 | - | 6 | 3 | 0.00% |
| FANG240920C00187820 | 2024-05-10 12:07PM EDT | 187.82 | 21.11 | 0.00 | 0.00 | 0.00 | - | 10 | 307 | 0.00% |
| FANG240920C00190000 | 2024-05-01 3:46PM EDT | 190.00 | 16.79 | 0.00 | 0.00 | 0.00 | - | 11 | 21 | 0.00% |
| FANG240920C00192820 | 2024-05-13 12:54PM EDT | 192.82 | 16.90 | 0.00 | 0.00 | 0.00 | - | 3 | 97 | 0.00% |
| FANG240920C00195000 | 2024-04-24 10:16AM EDT | 195.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.10% |
| FANG240920C00197820 | 2024-05-02 11:14AM EDT | 197.82 | 13.02 | 0.00 | 0.00 | 0.00 | - | 1 | 89 | 0.78% |
| FANG240920C00200000 | 2024-05-13 2:26PM EDT | 200.00 | 12.65 | 0.00 | 0.00 | 0.00 | - | 18 | 368 | 1.56% |
| FANG240920C00207820 | 2024-05-13 1:41PM EDT | 207.82 | 8.90 | 0.00 | 0.00 | 0.00 | - | 8 | 883 | 3.13% |
| FANG240920C00210000 | 2024-05-10 1:26PM EDT | 210.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 30 | 559 | 3.13% |
| FANG240920C00217820 | 2024-05-13 12:45PM EDT | 217.82 | 5.40 | 0.00 | 0.00 | 0.00 | - | 23 | 198 | 3.13% |
| FANG240920C00220000 | 2024-05-10 1:10PM EDT | 220.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 232 | 6.25% |
| FANG240920C00227820 | 2024-05-10 1:15PM EDT | 227.82 | 3.38 | 0.00 | 0.00 | 0.00 | - | 1 | 242 | 6.25% |
| FANG240920C00230000 | 2024-05-13 11:46AM EDT | 230.00 | 2.72 | 0.00 | 0.00 | 0.00 | - | 2 | 134 | 6.25% |
| FANG240920C00237820 | 2024-04-26 2:05PM EDT | 237.82 | 4.70 | 0.00 | 0.00 | 0.00 | - | 2 | 41 | 6.25% |
| FANG240920C00240000 | 2024-05-10 12:32PM EDT | 240.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 3 | 241 | 6.25% |
| FANG240920C00247820 | 2024-05-08 3:11PM EDT | 247.82 | 1.35 | 0.00 | 0.00 | 0.00 | - | 4 | 12 | 6.25% |
| FANG240920C00250000 | 2024-05-01 1:14PM EDT | 250.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 501 | 312 | 6.25% |
| FANG240920C00257820 | 2024-05-03 3:47PM EDT | 257.82 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 12.50% |
| FANG240920C00260000 | 2024-05-03 10:12AM EDT | 260.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 14 | 14 | 12.50% |
| FANG240920C00270000 | 2024-04-03 2:53PM EDT | 270.00 | 0.89 | 0.30 | 0.50 | 0.00 | - | 1 | 1 | 29.92% |
| FANG240920C00300000 | 2024-04-08 2:27PM EDT | 300.00 | 0.30 | 0.00 | 2.20 | 0.00 | - | 4 | 30 | 49.84% |
| FANG240920C00310000 | 2024-04-29 2:36PM EDT | 310.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 12 | 12.50% |
Options de ventepour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240920P00097820 | 2024-04-15 12:04AM EDT | 97.82 | 1.85 | - | - | 0.00 | - | - | - | 0.00% |
| FANG240920P00100000 | 2024-01-10 3:00PM EDT | 100.00 | 1.85 | 1.00 | 2.35 | 0.00 | - | - | 4 | 74.19% |
| FANG240920P00107820 | 2024-02-06 11:51AM EDT | 107.82 | 2.30 | 0.35 | 0.45 | 0.00 | - | - | 1 | 50.88% |
| FANG240920P00110000 | 2024-02-06 11:51AM EDT | 110.00 | 2.30 | 0.35 | 0.45 | 0.00 | - | 1 | 1 | 50.34% |
| FANG240920P00112820 | 2024-04-18 11:08AM EDT | 112.82 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 25.00% |
| FANG240920P00115000 | 2024-02-21 10:43AM EDT | 115.00 | 0.90 | 0.50 | 0.60 | 0.00 | - | 1 | 10 | 49.27% |
| FANG240920P00117820 | 2024-03-21 2:57PM EDT | 117.82 | 0.45 | 0.15 | 0.35 | 0.00 | - | 1 | 21 | 43.12% |
| FANG240920P00120000 | 2024-02-16 11:04AM EDT | 120.00 | 1.39 | 0.65 | 0.80 | 0.00 | - | 1 | 21 | 48.34% |
| FANG240920P00122820 | 2024-02-12 11:34AM EDT | 122.82 | 2.60 | 0.65 | 0.80 | 0.00 | - | - | 5 | 46.36% |
| FANG240920P00125000 | 2024-02-12 11:34AM EDT | 125.00 | 2.60 | 0.85 | 1.00 | 0.00 | - | 3 | 5 | 46.95% |
| FANG240920P00127820 | 2024-04-26 1:09PM EDT | 127.82 | 0.35 | 0.00 | 0.00 | 0.00 | - | 20 | 22 | 12.50% |
| FANG240920P00130000 | 2024-02-21 12:21PM EDT | 130.00 | 1.70 | 1.10 | 1.25 | 0.00 | - | 3 | 23 | 45.63% |
| FANG240920P00132820 | 2024-04-15 12:04AM EDT | 132.82 | 6.10 | - | - | 0.00 | - | - | - | 0.00% |
| FANG240920P00135000 | 2024-01-31 11:16AM EDT | 135.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| FANG240920P00137820 | 2024-03-15 3:42PM EDT | 137.82 | 1.45 | 0.65 | 0.80 | 0.00 | - | 30 | 43 | 36.39% |
| FANG240920P00140000 | 2024-03-22 1:00PM EDT | 140.00 | 1.15 | 0.85 | 1.00 | 0.00 | - | 1 | 1 | 36.76% |
| FANG240920P00142820 | 2024-02-27 11:48AM EDT | 142.82 | 3.40 | 0.95 | 1.15 | 0.00 | - | - | 11 | 36.08% |
| FANG240920P00145000 | 2024-04-03 10:01AM EDT | 145.00 | 1.12 | 0.60 | 0.80 | 0.00 | - | 2 | 80 | 31.92% |
| FANG240920P00147820 | 2024-03-12 9:50AM EDT | 147.82 | 2.70 | 1.10 | 1.25 | 0.00 | - | 2 | 37 | 33.51% |
| FANG240920P00150000 | 2024-03-20 2:20PM EDT | 150.00 | 2.12 | 1.40 | 1.65 | 0.00 | - | 13 | 1 | 34.51% |
| FANG240920P00152820 | 2024-03-28 11:58AM EDT | 152.82 | 1.80 | 1.05 | 1.15 | 0.00 | - | 20 | 102 | 29.66% |
| FANG240920P00155000 | 2024-03-15 10:48AM EDT | 155.00 | 3.08 | 1.40 | 1.80 | 0.00 | - | 10 | 30 | 31.93% |
| FANG240920P00157820 | 2024-05-09 9:51AM EDT | 157.82 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 118 | 6.25% |
| FANG240920P00160000 | 2024-05-01 2:15PM EDT | 160.00 | 2.39 | 0.00 | 0.00 | 0.00 | - | 27 | 16 | 6.25% |
| FANG240920P00162820 | 2024-05-07 9:48AM EDT | 162.82 | 1.45 | 0.00 | 0.00 | 0.00 | - | 2 | 346 | 6.25% |
| FANG240920P00165000 | 2024-04-25 10:35AM EDT | 165.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 6.25% |
| FANG240920P00167820 | 2024-04-30 11:47AM EDT | 167.82 | 2.45 | 0.00 | 0.00 | 0.00 | - | 52 | 168 | 6.25% |
| FANG240920P00170000 | 2024-05-01 3:28PM EDT | 170.00 | 3.61 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 6.25% |
| FANG240920P00172820 | 2024-05-10 1:06PM EDT | 172.82 | 2.34 | 0.00 | 0.00 | 0.00 | - | 2 | 141 | 3.13% |
| FANG240920P00175000 | 2024-05-10 1:07PM EDT | 175.00 | 2.72 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 3.13% |
| FANG240920P00177820 | 2024-05-09 9:39AM EDT | 177.82 | 3.05 | 0.00 | 0.00 | 0.00 | - | 1 | 206 | 3.13% |
| FANG240920P00180000 | 2024-05-13 11:35AM EDT | 180.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 4 | 49 | 3.13% |
| FANG240920P00182820 | 2024-05-10 12:05PM EDT | 182.82 | 4.20 | 0.00 | 0.00 | 0.00 | - | 2 | 231 | 3.13% |
| FANG240920P00185000 | 2024-05-10 10:01AM EDT | 185.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 1.56% |
| FANG240920P00187820 | 2024-05-10 10:11AM EDT | 187.82 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 1.56% |
| FANG240920P00190000 | 2024-05-13 9:39AM EDT | 190.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 0.78% |
| FANG240920P00192820 | 2024-05-13 3:58PM EDT | 192.82 | 7.31 | 0.00 | 0.00 | 0.00 | - | 1 | 118 | 0.39% |
| FANG240920P00195000 | 2024-05-13 12:36PM EDT | 195.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 6 | 129 | 0.00% |
| FANG240920P00197820 | 2024-05-13 12:35PM EDT | 197.82 | 9.30 | 0.00 | 0.00 | 0.00 | - | 18 | 100 | 0.00% |
| FANG240920P00200000 | 2024-05-13 12:54PM EDT | 200.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 18 | 151 | 0.00% |
| FANG240920P00207820 | 2024-05-10 11:04AM EDT | 207.82 | 13.70 | 0.00 | 0.00 | 0.00 | - | 1 | 80 | 0.00% |
| FANG240920P00210000 | 2024-05-06 11:59AM EDT | 210.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | 8 | 92 | 0.00% |
