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
61 757,48 +166,34 (+0,27 %)
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
20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 71.75 | 0.05 | 0.00 | - | - | 1 |
| - | - | - | - | - | 81.75 | 0.27 | 0.00 | - | - | - |
| - | - | - | - | - | 82.82 | 0.27 | 0.00 | - | - | 5 |
| - | - | - | - | - | 85.00 | 0.27 | 0.00 | - | - | 5 |
| - | - | - | - | - | 86.75 | 1.50 | 0.00 | - | - | - |
| - | - | - | - | - | 87.82 | 1.50 | 0.00 | - | - | - |
| - | - | - | - | - | 90.00 | 1.50 | 0.00 | - | - | 1 |
| - | - | - | - | - | 91.75 | 2.00 | 0.00 | - | - | - |
| - | - | - | - | - | 92.82 | 2.00 | 0.00 | - | - | - |
| - | - | - | - | - | 95.00 | 2.00 | 0.00 | - | - | 2 |
| - | - | - | - | - | 96.75 | 1.45 | 0.00 | - | - | - |
| - | - | - | - | - | 97.82 | 1.45 | 0.00 | - | - | 2 |
| - | - | - | - | - | 100.00 | 1.45 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 101.75 | 2.92 | 0.00 | - | - | - |
| - | - | - | - | - | 102.82 | 2.92 | 0.00 | - | - | - |
| - | - | - | - | - | 105.00 | 2.92 | 0.00 | - | - | 0 |
| - | - | - | - | - | 106.75 | 1.30 | 0.00 | - | - | - |
| - | - | - | - | - | 107.82 | 1.30 | 0.00 | - | - | 1 |
| 90.00 | 0.00 | - | 20 | 0 | 108.93 | - | - | - | - | - |
| 98.00 | 0.00 | - | - | 20 | 110.00 | 1.30 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 111.75 | 1.95 | 0.00 | - | - | - |
| - | - | - | - | - | 112.82 | 1.95 | 0.00 | - | - | 10 |
| - | - | - | - | - | 115.00 | 1.95 | 0.00 | - | 5 | 10 |
| - | - | - | - | - | 116.75 | 2.10 | 0.00 | - | - | - |
| - | - | - | - | - | 117.82 | 2.10 | 0.00 | - | - | 10 |
| - | - | - | - | - | 120.00 | 0.70 | 0.00 | - | 2 | 1 |
| - | - | - | - | - | 121.75 | 3.50 | 0.00 | - | - | - |
| - | - | - | - | - | 122.82 | 3.50 | 0.00 | - | - | 1 |
| - | - | - | - | - | 125.00 | 3.50 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 126.75 | 1.00 | 0.00 | - | - | 1 |
| - | - | - | - | - | 127.82 | 1.00 | 0.00 | - | 1 | 1 |
| 79.46 | 0.00 | - | - | - | 128.93 | 0.75 | 0.00 | - | - | 2 |
| 79.46 | 0.00 | - | 1 | 0 | 130.00 | 0.87 | 0.00 | - | - | 1,000 |
| 48.30 | 0.00 | - | - | - | 131.75 | - | - | - | - | - |
| 48.30 | 0.00 | - | - | 5 | 132.82 | - | - | - | - | - |
| 48.30 | 0.00 | - | 1 | 5 | 135.00 | - | - | - | - | - |
| - | - | - | - | - | 136.75 | 3.10 | 0.00 | - | - | - |
| - | - | - | - | - | 137.82 | 3.10 | 0.00 | - | 38 | 37 |
| - | - | - | - | - | 138.93 | 1.21 | 0.00 | - | 10 | 20 |
| - | - | - | - | - | 140.00 | 2.16 | 0.00 | - | 4 | 10 |
| 41.48 | 0.00 | - | - | - | 141.75 | 1.25 | 0.00 | - | 3 | 171 |
| 41.48 | 0.00 | - | - | 0 | 142.82 | 2.00 | 0.00 | - | 3 | 171 |
| - | - | - | - | - | 143.93 | 1.78 | 0.00 | - | - | 3 |
| 41.48 | 0.00 | - | 1 | 0 | 145.00 | 2.00 | +0.15 | +8.11% | 10 | 2 |
| 41.50 | 0.00 | - | - | - | 146.75 | 1.96 | 0.00 | - | 1 | 57 |
| 41.50 | 0.00 | - | - | 8 | 147.82 | 2.40 | 0.00 | - | 1 | 56 |
| - | - | - | - | - | 148.93 | 2.60 | 0.00 | - | - | 5 |
| 46.10 | 0.00 | - | 1 | 1 | 150.00 | 2.60 | 0.00 | - | 2 | 5 |
| 56.83 | 0.00 | - | - | - | 151.75 | 2.40 | -0.55 | -18.64% | 10 | 32 |
| 56.83 | 0.00 | - | 1 | 4 | 152.82 | 2.85 | 0.00 | - | 8 | 32 |
| - | - | - | - | - | 153.93 | 2.60 | -1.00 | -27.78% | 10 | - |
| 34.91 | 0.00 | - | 3 | 11 | 155.00 | 2.75 | +0.05 | +1.85% | 10 | 1 |
| 51.50 | 0.00 | - | - | 1 | 156.75 | 4.40 | 0.00 | - | - | - |
| 51.50 | 0.00 | - | 1 | 1 | 157.82 | 4.40 | 0.00 | - | 1 | 43 |
| - | - | - | - | - | 158.93 | 2.85 | 0.00 | - | 1 | 30 |
| 30.98 | 0.00 | - | 1 | 1 | 160.00 | 2.97 | 0.00 | - | 1 | 2 |
| 43.90 | 0.00 | - | - | 12 | 161.75 | 3.70 | 0.00 | - | - | 53 |
| 37.10 | 0.00 | - | 1 | 13 | 162.82 | 3.70 | 0.00 | - | 1 | 42 |
| - | - | - | - | - | 163.93 | 3.60 | 0.00 | - | 33 | 41 |
| 36.00 | 0.00 | - | 3 | 3 | 165.00 | 4.80 | +0.65 | +15.66% | 1 | 1 |
| 25.55 | 0.00 | - | - | - | 166.75 | 4.13 | 0.00 | - | 20 | 362 |
| 25.55 | 0.00 | - | - | 10 | 167.82 | 5.36 | 0.00 | - | 1 | 346 |
| - | - | - | - | - | 168.93 | 4.40 | 0.00 | - | 1 | 9 |
| 33.10 | 0.00 | - | 1 | 2 | 170.00 | 5.50 | 0.00 | - | 10 | 13 |
| 33.10 | 0.00 | - | - | 49 | 171.75 | 5.03 | 0.00 | - | 1 | 74 |
| 33.10 | 0.00 | - | 1 | 49 | 172.82 | 11.50 | 0.00 | - | 3 | 72 |
| - | - | - | - | - | 173.93 | 5.70 | 0.00 | - | - | 11 |
| 23.09 | 0.00 | - | 1 | 53 | 175.00 | 5.70 | 0.00 | - | 1 | 11 |
| 21.00 | -3.12 | -12.94% | 1 | 286 | 176.75 | 7.28 | 0.00 | - | 20 | 83 |
| 32.32 | 0.00 | - | 1 | 273 | 177.82 | 7.90 | 0.00 | - | 10 | 74 |
| 35.08 | 0.00 | - | - | - | 178.93 | 6.65 | 0.00 | - | 1 | 5 |
| 25.40 | 0.00 | - | 2 | 2 | 180.00 | 8.67 | 0.00 | - | 1 | 1 |
| 19.35 | -1.72 | -8.16% | 26 | 211 | 181.75 | 9.20 | 0.00 | - | - | 32 |
| 29.30 | 0.00 | - | 2 | 212 | 182.82 | 9.20 | 0.00 | - | 1 | 32 |
| 28.52 | 0.00 | - | - | 1 | 183.93 | 10.30 | 0.00 | - | 2 | 4 |
| 28.52 | 0.00 | - | 3 | 1 | 185.00 | 8.30 | 0.00 | - | 13 | 13 |
| 25.79 | 0.00 | - | - | 443 | 186.75 | 9.10 | 0.00 | - | 5 | 33 |
| 28.90 | 0.00 | - | 100 | 444 | 187.82 | 12.70 | 0.00 | - | 10 | 20 |
| 26.50 | 0.00 | - | - | 10 | 188.93 | 11.10 | 0.00 | - | 35 | 237 |
| 26.50 | 0.00 | - | 4 | 10 | 190.00 | 12.80 | 0.00 | - | 1 | 237 |
| 14.40 | 0.00 | - | 1 | 269 | 191.75 | 10.90 | 0.00 | - | - | 37 |
| 27.00 | 0.00 | - | 1 | 265 | 192.82 | 10.90 | 0.00 | - | 12 | 37 |
| 13.10 | 0.00 | - | 1 | 11 | 193.93 | 13.30 | 0.00 | - | 1 | 4 |
| 23.10 | 0.00 | - | 2 | 12 | 195.00 | 15.15 | 0.00 | - | 1 | 2 |
| 13.32 | 0.00 | - | 6 | 157 | 196.75 | 14.70 | 0.00 | - | - | 48 |
| 20.20 | 0.00 | - | 4 | 154 | 197.82 | 14.70 | 0.00 | - | 1 | 48 |
| 19.17 | 0.00 | - | - | 206 | 198.93 | 13.60 | 0.00 | - | - | 16 |
| 10.00 | -0.60 | -5.66% | 3 | 15 | 200.00 | 17.10 | 0.00 | - | 5 | 5 |
| 7.97 | 0.00 | - | 8 | 80 | 206.75 | 18.10 | 0.00 | - | 7 | 28 |
| 13.07 | 0.00 | - | 1 | 85 | 207.82 | 21.40 | 0.00 | - | 6 | 21 |
| 6.90 | -2.50 | -26.60% | 18 | 34 | 208.93 | 18.52 | 0.00 | - | - | - |
| 7.64 | -0.36 | -4.50% | 1 | 11 | 210.00 | 18.52 | 0.00 | - | 2 | 8 |
| 4.90 | -6.50 | -57.02% | 1 | 106 | 216.75 | 23.57 | 0.00 | - | 1 | 58 |
| 11.40 | 0.00 | - | 1 | 106 | 217.82 | 29.50 | 0.00 | - | 6 | 58 |
| 9.10 | 0.00 | - | 1 | 100 | 218.93 | - | - | - | - | - |
| 4.40 | 0.00 | - | 4 | 16 | 220.00 | - | - | - | - | - |
| 3.40 | 0.00 | - | 1 | 22 | 226.75 | - | - | - | - | - |
| 9.10 | 0.00 | - | 1 | 20 | 227.82 | - | - | - | - | - |
| 4.62 | 0.00 | - | 1 | 43 | 228.93 | - | - | - | - | - |
| 9.00 | 0.00 | - | 13 | 31 | 230.00 | - | - | - | - | - |
| 2.10 | 0.00 | - | 1 | 62 | 236.75 | - | - | - | - | - |
| 7.50 | 0.00 | - | 3 | 22 | 237.82 | - | - | - | - | - |
| 8.30 | 0.00 | - | - | 26 | 238.93 | - | - | - | - | - |
| 2.70 | 0.00 | - | 7 | 10 | 240.00 | - | - | - | - | - |
| 5.70 | 0.00 | - | - | - | 246.75 | - | - | - | - | - |
| 5.70 | 0.00 | - | 2 | 3 | 247.82 | - | - | - | - | - |
| 3.00 | 0.00 | - | - | 40 | 248.93 | - | - | - | - | - |
| 2.33 | 0.00 | - | 3 | 3 | 250.00 | - | - | - | - | - |
| 3.00 | 0.00 | - | - | 67 | 256.75 | - | - | - | - | - |
| 3.00 | 0.00 | - | 2 | 67 | 257.82 | - | - | - | - | - |
| 1.20 | 0.00 | - | 2 | 14 | 258.93 | - | - | - | - | - |
| 3.40 | 0.00 | - | 3 | 12 | 260.00 | - | - | - | - | - |
| 0.65 | 0.00 | - | 2 | 2 | 266.75 | - | - | - | - | - |
| 1.90 | 0.00 | - | - | 39 | 268.93 | - | - | - | - | - |
| 1.90 | 0.00 | - | - | 39 | 270.00 | - | - | - | - | - |
| 2.35 | 0.00 | - | - | - | 278.93 | - | - | - | - | - |
| 2.35 | 0.00 | - | 100 | 200 | 280.00 | - | - | - | - | - |
| 0.65 | 0.00 | - | - | 0 | 288.93 | - | - | - | - | - |
| 0.65 | 0.00 | - | 1 | 0 | 290.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 3 | 34 | 308.93 | - | - | - | - | - |
| 0.30 | 0.00 | - | 6 | 30 | 310.00 | - | - | - | - | - |
