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
61 839,18 -65,69 (-0,11 %)
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 juin 2025
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 | 0.40 | 0.00 | - | - | - |
| - | - | - | - | - | 72.82 | 0.40 | 0.00 | - | 7 | 7 |
| 105.75 | 0.00 | - | 1 | 1 | 93.93 | - | - | - | - | - |
| 92.30 | 0.00 | - | - | - | 98.93 | - | - | - | - | - |
| 92.30 | 0.00 | - | 1 | 0 | 100.00 | - | - | - | - | - |
| - | - | - | - | - | 106.75 | 2.20 | 0.00 | - | - | - |
| - | - | - | - | - | 107.82 | 2.20 | 0.00 | - | - | 1 |
| - | - | - | - | - | 110.00 | 2.20 | -2.30 | -51.11% | 1 | 1 |
| - | - | - | - | - | 121.75 | 2.80 | 0.00 | - | - | - |
| - | - | - | - | - | 122.82 | 2.80 | 0.00 | - | - | 3 |
| - | - | - | - | - | 123.93 | 3.00 | 0.00 | - | - | - |
| - | - | - | - | - | 125.00 | 3.00 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 128.93 | 3.20 | 0.00 | - | - | 1 |
| - | - | - | - | - | 130.00 | 3.20 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 133.93 | 3.90 | 0.00 | - | - | 1 |
| - | - | - | - | - | 136.75 | 4.30 | 0.00 | - | - | 6 |
| - | - | - | - | - | 137.82 | 7.60 | 0.00 | - | - | 3 |
| - | - | - | - | - | 138.93 | 4.92 | 0.00 | - | 4 | 7 |
| - | - | - | - | - | 140.00 | 7.60 | 0.00 | - | 3 | 3 |
| 65.65 | 0.00 | - | 1 | 1 | 141.75 | 5.00 | 0.00 | - | - | 12 |
| 50.55 | 0.00 | - | - | 1 | 142.82 | 4.90 | 0.00 | - | 3 | 11 |
| - | - | - | - | - | 143.93 | 5.10 | 0.00 | - | - | 2 |
| - | - | - | - | - | 145.00 | 6.50 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 146.75 | 5.70 | 0.00 | - | - | 6 |
| - | - | - | - | - | 148.93 | 5.55 | 0.00 | - | 1 | 6 |
| - | - | - | - | - | 150.00 | 5.50 | 0.00 | - | 1 | 2 |
| 45.00 | 0.00 | - | - | - | 151.75 | 6.50 | 0.00 | - | - | 54 |
| 45.00 | 0.00 | - | - | 1 | 152.82 | 12.80 | 0.00 | - | - | 50 |
| - | - | - | - | - | 153.93 | 7.10 | 0.00 | - | - | 3 |
| 45.00 | +22.50 | +100.00% | 1 | 1 | 155.00 | 12.80 | 0.00 | - | 58 | 50 |
| 58.88 | 0.00 | - | - | - | 156.75 | 7.60 | 0.00 | - | - | 4 |
| 58.88 | 0.00 | - | 1 | 1 | 157.82 | - | - | - | - | - |
| - | - | - | - | - | 158.93 | 8.00 | 0.00 | - | - | 3 |
| 45.00 | 0.00 | - | - | 3 | 160.00 | 8.05 | 0.00 | - | 2 | 2 |
| 33.38 | 0.00 | - | - | - | 161.75 | 8.80 | 0.00 | - | - | 2 |
| 33.38 | 0.00 | - | - | 18 | 162.82 | 11.25 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 163.93 | 9.30 | 0.00 | - | - | 2 |
| 33.38 | 0.00 | - | 18 | 18 | 165.00 | - | - | - | - | - |
| 24.50 | 0.00 | - | - | - | 166.75 | 10.00 | 0.00 | - | - | 91 |
| 24.50 | 0.00 | - | - | 2 | 167.82 | 9.80 | 0.00 | - | 1 | 90 |
| 35.90 | 0.00 | - | 2 | 2 | 168.93 | 10.60 | 0.00 | - | - | 55 |
| 39.00 | 0.00 | - | - | 2 | 170.00 | 10.60 | 0.00 | - | 55 | 55 |
| - | - | - | - | - | 171.75 | 11.40 | 0.00 | - | - | 450 |
| - | - | - | - | - | 172.82 | 10.72 | 0.00 | - | 80 | 449 |
| 50.15 | 0.00 | - | - | - | 173.93 | 12.75 | 0.00 | - | - | - |
| 50.15 | 0.00 | - | - | 1 | 175.00 | 12.75 | 0.00 | - | 1 | 1 |
| 30.87 | 0.00 | - | - | - | 176.75 | 13.00 | 0.00 | - | - | 1 |
| 30.87 | 0.00 | - | 1 | 6 | 177.82 | - | - | - | - | - |
| 41.16 | 0.00 | - | - | 1 | 178.93 | 14.34 | 0.00 | - | - | - |
| 41.16 | 0.00 | - | 5 | 1 | 180.00 | 14.34 | 0.00 | - | 1 | 1 |
| 42.20 | 0.00 | - | - | - | 181.75 | 15.30 | 0.00 | - | 226 | 279 |
| 42.20 | 0.00 | - | 2 | 2 | 182.82 | 13.41 | 0.00 | - | 37 | 197 |
| 31.20 | 0.00 | - | 1 | 11 | 183.93 | 15.20 | 0.00 | - | - | 11 |
| 37.30 | 0.00 | - | 6 | 6 | 185.00 | 13.70 | 0.00 | - | - | 10 |
| 24.10 | -7.90 | -24.69% | 1 | 6 | 186.75 | 16.70 | 0.00 | - | - | 151 |
| 27.07 | 0.00 | - | 5 | 8 | 187.82 | 16.60 | 0.00 | - | - | 150 |
| 29.05 | 0.00 | - | - | 4 | 188.93 | 16.60 | 0.00 | - | 4 | 11 |
| 35.20 | 0.00 | - | 2 | 3 | 190.00 | 18.95 | 0.00 | - | 4 | 6 |
| 27.77 | 0.00 | - | - | - | 191.75 | 18.70 | 0.00 | - | - | 1 |
| 27.77 | 0.00 | - | 4 | 22 | 192.82 | - | - | - | - | - |
| 22.50 | 0.00 | - | 1 | 3 | 193.93 | 18.10 | 0.00 | - | - | - |
| 21.70 | 0.00 | - | 6 | 10 | 195.00 | 18.10 | 0.00 | - | 5 | 11 |
| 20.86 | 0.00 | - | 3 | 90 | 196.75 | 22.20 | 0.00 | - | 2 | 39 |
| 34.00 | 0.00 | - | 1 | 90 | 197.82 | 21.40 | 0.00 | - | 5 | 36 |
| 26.20 | 0.00 | - | 1 | 187 | 198.93 | 23.30 | 0.00 | - | 5 | 182 |
| 25.00 | 0.00 | - | 3 | 3 | 200.00 | 23.90 | 0.00 | - | 5 | 5 |
| 21.72 | 0.00 | - | 1 | 52 | 206.75 | 23.48 | 0.00 | - | - | 0 |
| 31.36 | 0.00 | - | 2 | 50 | 207.82 | 23.48 | 0.00 | - | 1 | 0 |
| 20.50 | 0.00 | - | 1 | 240 | 208.93 | 27.28 | 0.00 | - | - | - |
| 17.40 | 0.00 | - | 1 | 4 | 210.00 | 27.28 | 0.00 | - | - | 131 |
| 13.93 | 0.00 | - | 2 | 230 | 216.75 | - | - | - | - | - |
| 19.60 | 0.00 | - | 7 | 226 | 217.82 | - | - | - | - | - |
| 18.50 | 0.00 | - | - | 13 | 218.93 | - | - | - | - | - |
| 14.00 | 0.00 | - | 1 | 3 | 220.00 | - | - | - | - | - |
| 15.10 | 0.00 | - | - | 312 | 226.75 | 39.25 | 0.00 | - | - | 0 |
| 16.00 | 0.00 | - | 6 | 311 | 227.82 | 39.25 | 0.00 | - | - | 5 |
| 15.20 | 0.00 | - | - | 713 | 228.93 | 40.00 | 0.00 | - | - | - |
| 15.40 | 0.00 | - | 1 | 713 | 230.00 | 40.00 | 0.00 | - | - | 5 |
| 12.30 | 0.00 | - | - | 113 | 236.75 | - | - | - | - | - |
| 12.84 | 0.00 | - | 100 | 109 | 237.82 | - | - | - | - | - |
| 12.30 | 0.00 | - | - | 38 | 238.93 | - | - | - | - | - |
| 12.20 | 0.00 | - | 32 | 37 | 240.00 | - | - | - | - | - |
| 9.80 | 0.00 | - | - | 5 | 246.75 | - | - | - | - | - |
| 9.90 | 0.00 | - | - | 78 | 248.93 | 51.75 | 0.00 | - | - | - |
| 7.87 | 0.00 | - | 1 | 12 | 250.00 | 51.75 | 0.00 | - | - | 55 |
| 7.80 | 0.00 | - | - | 7 | 256.75 | - | - | - | - | - |
| 4.32 | 0.00 | - | - | 2 | 257.82 | - | - | - | - | - |
| 7.80 | 0.00 | - | - | 4 | 258.93 | - | - | - | - | - |
| 8.90 | 0.00 | - | 2 | 3 | 260.00 | - | - | - | - | - |
| 6.10 | 0.00 | - | - | 59 | 266.75 | - | - | - | - | - |
| 7.90 | 0.00 | - | - | 55 | 267.82 | - | - | - | - | - |
| 5.53 | 0.00 | - | 4 | 19 | 268.93 | - | - | - | - | - |
| 7.40 | 0.00 | - | 1 | 4 | 270.00 | - | - | - | - | - |
| 4.10 | 0.00 | - | - | 8 | 278.93 | - | - | - | - | - |
| 5.64 | 0.00 | - | - | 3 | 280.00 | - | - | - | - | - |
| 3.30 | 0.00 | - | - | 5 | 288.93 | - | - | - | - | - |
| 2.50 | 0.00 | - | - | 5 | 298.93 | - | - | - | - | - |
| 2.40 | 0.00 | - | - | 3 | 308.93 | - | - | - | - | - |
