La bourse est fermée
CAC 40
7 992,87 +14,36 (+0,18 %) Euro Stoxx 50
4 983,67 +1,49 (+0,03 %) Dow Jones
38 686,32 +574,84 (+1,51 %) EUR/USD
1,0854 +0,0019 (+0,17 %) Gold future
2 347,70 -18,80 (-0,79 %) Bitcoin EUR
62 355,15 +401,08 (+0,65 %)
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
16 janvier 2026
Options de vente
| Dernier prix | Variation | % de variation | Volume | Position de place | Prix d’exercice | Dernier prix | Variation | % de variation | Volume | Position de place |
|---|---|---|---|---|---|---|---|---|---|---|
| 137.90 | 0.00 | - | - | - | 71.75 | 1.15 | 0.00 | - | - | - |
| 137.90 | 0.00 | - | 1 | 12 | 72.82 | 1.15 | 0.00 | - | - | 12 |
| 76.20 | 0.00 | - | - | - | 74.22 | 1.10 | 0.00 | - | - | - |
| 77.76 | 0.00 | - | - | 12 | 75.00 | 1.15 | 0.00 | - | 4 | 12 |
| 76.20 | 0.00 | - | - | - | 75.29 | 1.10 | 0.00 | - | 2 | 21 |
| - | - | - | - | - | 76.75 | 1.27 | 0.00 | - | - | - |
| 76.20 | 0.00 | - | 1 | 1 | 77.47 | 1.50 | 0.00 | - | 1 | 21 |
| - | - | - | - | - | 77.82 | 1.27 | 0.00 | - | - | 9 |
| - | - | - | - | - | 80.00 | 1.27 | -0.93 | -42.27% | 1 | 9 |
| - | - | - | - | - | 86.75 | 1.97 | 0.00 | - | - | - |
| - | - | - | - | - | 87.82 | 1.97 | 0.00 | - | - | 2 |
| - | - | - | - | - | 89.22 | 4.50 | 0.00 | - | - | - |
| - | - | - | - | - | 90.00 | 1.97 | -1.03 | -34.33% | 1 | 2 |
| - | - | - | - | - | 90.29 | 4.50 | 0.00 | - | - | - |
| - | - | - | - | - | 91.75 | 2.30 | 0.00 | - | - | - |
| - | - | - | - | - | 92.47 | 4.50 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 92.82 | 2.30 | 0.00 | - | 10 | 13 |
| - | - | - | - | - | 95.00 | 4.26 | 0.00 | - | 3 | 3 |
| - | - | - | - | - | 96.75 | 2.80 | 0.00 | - | - | - |
| - | - | - | - | - | 97.82 | 2.80 | 0.00 | - | 1 | 15 |
| - | - | - | - | - | 100.00 | 2.81 | -0.59 | -17.35% | 1 | 15 |
| - | - | - | - | - | 101.75 | 6.00 | 0.00 | - | - | - |
| - | - | - | - | - | 102.82 | 6.00 | 0.00 | - | - | 1 |
| - | - | - | - | - | 104.22 | 3.60 | 0.00 | - | - | - |
| - | - | - | - | - | 105.00 | 6.00 | 0.00 | - | - | 1 |
| - | - | - | - | - | 105.29 | 3.60 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 106.75 | 6.27 | 0.00 | - | - | - |
| - | - | - | - | - | 107.47 | 5.00 | 0.00 | - | - | 0 |
| - | - | - | - | - | 107.82 | 6.27 | 0.00 | - | - | 1 |
| 49.00 | 0.00 | - | - | - | 109.22 | - | - | - | - | - |
| - | - | - | - | - | 110.00 | 6.27 | 0.00 | - | 5 | 1 |
| 49.00 | 0.00 | - | - | - | 110.29 | - | - | - | - | - |
| 49.00 | 0.00 | - | 4 | 4 | 112.47 | - | - | - | - | - |
| 51.48 | 0.00 | - | - | - | 114.22 | 3.80 | 0.00 | - | - | - |
| 51.48 | 0.00 | - | - | - | 115.29 | 3.80 | 0.00 | - | 4 | 4 |
| 47.00 | 0.00 | - | - | - | 116.75 | 4.35 | 0.00 | - | - | - |
| 51.48 | 0.00 | - | - | - | 117.47 | 10.60 | 0.00 | - | 4 | 4 |
| 47.00 | 0.00 | - | - | - | 117.82 | 4.35 | 0.00 | - | 2 | 1 |
| - | - | - | - | - | 119.22 | 3.92 | 0.00 | - | - | 4 |
| 47.00 | 0.00 | - | 1 | 1 | 120.00 | 6.92 | 0.00 | - | 2 | 1 |
| - | - | - | - | - | 120.29 | 3.92 | 0.00 | - | 1 | 4 |
| 42.80 | 0.00 | - | - | - | 121.75 | 7.49 | 0.00 | - | - | - |
| - | - | - | - | - | 122.47 | 11.42 | 0.00 | - | - | 4 |
| 42.80 | 0.00 | - | - | - | 122.82 | 7.49 | 0.00 | - | - | 0 |
| 43.54 | 0.00 | - | - | - | 124.22 | - | - | - | - | - |
| 42.80 | 0.00 | - | - | 5 | 125.00 | 7.49 | 0.00 | - | 25 | 0 |
| 43.54 | 0.00 | - | - | - | 125.29 | - | - | - | - | - |
| 42.85 | 0.00 | - | - | - | 126.75 | 6.20 | 0.00 | - | - | - |
| 43.54 | 0.00 | - | 7 | 9 | 127.47 | - | - | - | - | - |
| 42.85 | 0.00 | - | - | - | 127.82 | 6.20 | 0.00 | - | 10 | 17 |
| 52.60 | 0.00 | - | - | - | 129.22 | 5.21 | 0.00 | - | - | - |
| 42.85 | 0.00 | - | 2 | 4 | 130.00 | 10.93 | 0.00 | - | 2 | 17 |
| 52.60 | 0.00 | - | - | - | 130.29 | 5.21 | 0.00 | - | 1 | 2 |
| 76.40 | 0.00 | - | 1 | 1 | 131.75 | 5.30 | 0.00 | - | 1 | 11 |
| 52.60 | 0.00 | - | - | - | 132.47 | 16.50 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 132.82 | 6.22 | 0.00 | - | - | 10 |
| 44.60 | 0.00 | - | - | - | 134.22 | 5.70 | 0.00 | - | 2 | 5 |
| 52.60 | 0.00 | - | 2 | 2 | 135.00 | 16.61 | 0.00 | - | - | 1 |
| 44.60 | 0.00 | - | - | 3 | 135.29 | 6.50 | 0.00 | - | 3 | 3 |
| 43.60 | 0.00 | - | - | - | 136.75 | 12.95 | 0.00 | - | - | - |
| 44.60 | 0.00 | - | 1 | 3 | 137.47 | - | - | - | - | - |
| 43.60 | 0.00 | - | - | 3 | 137.82 | 12.95 | 0.00 | - | - | 1 |
| 42.00 | 0.00 | - | - | - | 139.22 | 11.05 | 0.00 | - | - | - |
| 43.60 | 0.00 | - | 3 | 3 | 140.00 | 12.95 | 0.00 | - | 1 | 1 |
| 42.00 | 0.00 | - | - | 5 | 140.29 | 11.05 | 0.00 | - | - | 6 |
| 69.35 | 0.00 | - | 1 | 3 | 141.75 | 7.80 | 0.00 | - | 1 | 2 |
| 42.00 | 0.00 | - | 3 | 5 | 142.47 | 11.05 | 0.00 | - | 1 | 6 |
| 77.12 | 0.00 | - | 2 | 2 | 142.82 | 14.97 | 0.00 | - | - | 2 |
| 51.40 | 0.00 | - | - | - | 144.22 | 9.26 | 0.00 | - | - | - |
| 32.40 | 0.00 | - | 2 | 3 | 145.00 | 14.97 | 0.00 | - | 1 | 2 |
| 51.40 | 0.00 | - | - | 10 | 145.29 | 9.26 | 0.00 | - | 1 | 1 |
| 67.90 | 0.00 | - | - | 0 | 146.75 | 9.60 | 0.00 | - | - | - |
| 51.40 | 0.00 | - | 1 | 10 | 147.47 | 21.30 | 0.00 | - | - | - |
| 67.90 | 0.00 | - | 5 | 22 | 147.82 | 9.60 | 0.00 | - | 1 | 1 |
| 47.00 | 0.00 | - | - | - | 149.22 | 22.37 | 0.00 | - | - | - |
| 47.82 | 0.00 | - | 1 | 27 | 150.00 | 13.67 | 0.00 | - | 25 | 0 |
| 47.00 | 0.00 | - | - | 2 | 150.29 | 22.37 | 0.00 | - | - | - |
| 53.00 | 0.00 | - | - | - | 151.75 | 10.86 | 0.00 | - | - | - |
| 47.00 | 0.00 | - | 1 | 2 | 152.47 | 22.37 | 0.00 | - | 10 | 10 |
| 53.00 | 0.00 | - | 1 | 6 | 152.82 | 10.86 | 0.00 | - | 1 | 1 |
| 35.35 | 0.00 | - | - | - | 154.22 | 10.40 | 0.00 | - | - | 3 |
| 33.47 | 0.00 | - | 2 | 6 | 155.00 | - | - | - | - | - |
| 35.35 | 0.00 | - | - | 9 | 155.29 | 10.40 | 0.00 | - | 1 | 3 |
| 61.55 | 0.00 | - | - | 0 | 156.75 | 12.80 | 0.00 | - | - | - |
| 35.35 | 0.00 | - | 4 | 9 | 157.47 | 24.20 | 0.00 | - | 1 | 2 |
| 61.55 | 0.00 | - | 3 | 14 | 157.82 | 12.80 | 0.00 | - | 100 | 138 |
| 32.61 | 0.00 | - | - | - | 159.22 | 10.86 | 0.00 | - | - | 14 |
| 41.00 | 0.00 | - | 15 | 20 | 160.00 | 26.30 | 0.00 | - | - | 2 |
| 32.61 | 0.00 | - | - | 5 | 160.29 | 10.86 | 0.00 | - | 1 | 14 |
| 41.00 | 0.00 | - | - | - | 161.75 | 11.90 | 0.00 | - | - | - |
| 32.61 | 0.00 | - | 1 | 5 | 162.47 | 27.70 | 0.00 | - | 11 | 13 |
| 41.00 | 0.00 | - | - | 5 | 162.82 | 11.90 | 0.00 | - | - | 0 |
| 42.70 | 0.00 | - | - | - | 164.22 | 14.08 | 0.00 | - | - | - |
| 41.00 | 0.00 | - | 1 | 5 | 165.00 | 24.60 | 0.00 | - | 10 | 2 |
| 42.70 | 0.00 | - | 1 | 12 | 165.29 | 14.08 | 0.00 | - | 108 | 64 |
| 49.32 | 0.00 | - | - | 2 | 166.75 | 14.40 | 0.00 | - | - | - |
| 36.16 | 0.00 | - | 2 | 13 | 167.47 | - | - | - | - | - |
| 49.32 | 0.00 | - | 1 | 2 | 167.82 | 14.40 | 0.00 | - | 100 | 100 |
| 49.28 | 0.00 | - | 1 | 9 | 169.22 | 15.70 | 0.00 | - | - | - |
| 39.87 | +1.71 | +4.48% | 2 | 9 | 170.00 | - | - | - | - | - |
| 51.00 | 0.00 | - | 1 | 9 | 170.29 | 15.70 | 0.00 | - | - | 7 |
| 37.91 | 0.00 | - | - | - | 171.75 | 18.10 | 0.00 | - | - | - |
| 32.85 | 0.00 | - | 1 | 4 | 172.47 | - | - | - | - | - |
| 37.91 | 0.00 | - | 2 | 3 | 172.82 | 18.10 | 0.00 | - | 1 | 50 |
| 54.50 | 0.00 | - | - | 11 | 174.22 | - | - | - | - | - |
| 31.98 | 0.00 | - | 2 | 4 | 175.00 | 36.00 | 0.00 | - | - | 50 |
| 54.50 | 0.00 | - | 1 | 11 | 175.29 | - | - | - | - | - |
| 52.10 | 0.00 | - | - | - | 176.75 | 16.30 | 0.00 | - | - | - |
| 35.90 | +5.45 | +17.90% | 2 | 14 | 177.47 | - | - | - | - | - |
| 52.10 | 0.00 | - | 2 | 1 | 177.82 | 16.30 | 0.00 | - | - | 29 |
| 40.00 | 0.00 | - | 3 | 5 | 179.22 | 16.90 | 0.00 | - | - | 1 |
| 32.50 | 0.00 | - | 2 | 3 | 180.00 | - | - | - | - | - |
| 51.40 | 0.00 | - | 2 | 2 | 180.29 | 16.90 | 0.00 | - | 1 | 1 |
| 42.20 | 0.00 | - | - | 214 | 181.75 | 17.80 | 0.00 | - | - | 4 |
| 27.05 | 0.00 | - | 1 | 2 | 182.47 | - | - | - | - | - |
| 47.00 | 0.00 | - | 2 | 215 | 182.82 | 17.80 | 0.00 | - | 4 | 4 |
| 41.03 | 0.00 | - | - | 31 | 184.22 | 22.98 | 0.00 | - | - | - |
| 31.97 | +1.26 | +4.10% | 1 | 209 | 185.00 | - | - | - | - | - |
| 41.03 | 0.00 | - | 1 | 31 | 185.29 | 22.98 | 0.00 | - | 2 | 1 |
| 40.48 | 0.00 | - | 1 | 9 | 186.75 | - | - | - | - | - |
| 30.86 | +2.34 | +8.20% | 2 | 32 | 187.47 | - | - | - | - | - |
| 40.98 | 0.00 | - | 1 | 8 | 187.82 | - | - | - | - | - |
| 37.38 | 0.00 | - | - | 10 | 189.22 | 28.80 | 0.00 | - | - | - |
| 29.75 | +3.03 | +11.34% | 1 | 8 | 190.00 | - | - | - | - | - |
| 43.50 | 0.00 | - | 1 | 9 | 190.29 | 28.80 | 0.00 | - | - | 1 |
| 36.14 | 0.00 | - | - | 3 | 191.75 | - | - | - | - | - |
| 26.10 | 0.00 | - | 1 | 9 | 192.47 | - | - | - | - | - |
| 36.14 | 0.00 | - | 1 | 3 | 192.82 | - | - | - | - | - |
| 33.70 | 0.00 | - | 1 | 35 | 194.22 | 24.40 | 0.00 | - | - | - |
| 23.21 | 0.00 | - | 1 | 2 | 195.00 | - | - | - | - | - |
| 35.85 | 0.00 | - | 1 | 35 | 195.29 | 24.40 | 0.00 | - | 3 | 3 |
| 41.04 | 0.00 | - | - | - | 196.75 | - | - | - | - | - |
| 23.30 | 0.00 | - | 1 | 29 | 197.47 | - | - | - | - | - |
| 41.04 | 0.00 | - | 1 | 17 | 197.82 | - | - | - | - | - |
| 32.90 | 0.00 | - | 3 | 317 | 198.93 | 25.12 | 0.00 | - | - | 350 |
| 32.80 | 0.00 | - | 12 | 312 | 200.00 | 25.12 | 0.00 | - | 25 | 350 |
| 30.00 | 0.00 | - | - | 21 | 204.22 | 29.40 | 0.00 | - | - | - |
| 39.05 | 0.00 | - | 50 | 21 | 205.29 | 29.40 | 0.00 | - | 1 | 1 |
| 38.00 | 0.00 | - | - | 70 | 206.75 | - | - | - | - | - |
| 20.55 | 0.00 | - | 1 | 59 | 207.47 | - | - | - | - | - |
| 38.00 | 0.00 | - | 1 | 70 | 207.82 | - | - | - | - | - |
| 29.90 | 0.00 | - | 134 | 212 | 208.93 | 30.21 | 0.00 | - | 134 | 185 |
| 34.02 | 0.00 | - | 1 | 78 | 210.00 | 31.40 | 0.00 | - | 50 | 51 |
| 26.14 | 0.00 | - | - | 23 | 214.22 | - | - | - | - | - |
| 26.14 | 0.00 | - | 23 | 23 | 215.29 | - | - | - | - | - |
| 33.77 | 0.00 | - | - | - | 216.75 | - | - | - | - | - |
| 15.45 | 0.00 | - | - | - | 217.47 | - | - | - | - | - |
| 33.77 | 0.00 | - | 2 | 5 | 217.82 | - | - | - | - | - |
| 25.20 | 0.00 | - | - | 5 | 218.93 | - | - | - | - | - |
| 25.20 | 0.00 | - | 1 | 5 | 220.00 | - | - | - | - | - |
| 22.27 | 0.00 | - | 3 | 60 | 224.22 | - | - | - | - | - |
| 24.90 | 0.00 | - | 3 | 58 | 225.29 | - | - | - | - | - |
| 27.70 | 0.00 | - | - | - | 226.75 | - | - | - | - | - |
| 7.00 | 0.00 | - | 20 | 3 | 227.47 | - | - | - | - | - |
| 27.70 | 0.00 | - | 3 | 6 | 227.82 | - | - | - | - | - |
| 21.00 | 0.00 | - | 1 | 74 | 228.93 | - | - | - | - | - |
| 18.50 | 0.00 | - | 1 | 1 | 230.00 | - | - | - | - | - |
| 21.63 | 0.00 | - | - | - | 234.22 | - | - | - | - | - |
| 21.63 | 0.00 | - | 6 | 11 | 235.29 | - | - | - | - | - |
| 17.52 | 0.00 | - | 3 | 14 | 236.75 | - | - | - | - | - |
| 5.50 | 0.00 | - | 3 | 5 | 237.47 | - | - | - | - | - |
| 19.30 | 0.00 | - | - | 228 | 238.93 | - | - | - | - | - |
| 19.30 | 0.00 | - | 128 | 228 | 240.00 | - | - | - | - | - |
| 15.70 | 0.00 | - | - | - | 244.22 | - | - | - | - | - |
| 15.70 | 0.00 | - | 22 | 18 | 245.29 | - | - | - | - | - |
| 17.00 | 0.00 | - | - | 71 | 248.93 | - | - | - | - | - |
| 14.50 | 0.00 | - | 2 | 100 | 250.00 | - | - | - | - | - |
| 6.93 | 0.00 | - | - | - | 256.75 | - | - | - | - | - |
| 6.93 | 0.00 | - | - | 1 | 257.82 | - | - | - | - | - |
| 6.93 | 0.00 | - | 1 | 1 | 260.00 | - | - | - | - | - |
| 13.50 | 0.00 | - | - | 157 | 266.75 | - | - | - | - | - |
| 13.50 | 0.00 | - | 1 | 157 | 267.82 | - | - | - | - | - |
| 13.00 | 0.00 | - | - | - | 268.93 | - | - | - | - | - |
| 13.00 | 0.00 | - | 1 | 2 | 270.00 | - | - | - | - | - |
| 9.20 | 0.00 | - | - | 5 | 278.93 | - | - | - | - | - |
| 9.20 | 0.00 | - | 5 | 5 | 280.00 | - | - | - | - | - |
| 9.20 | 0.00 | - | - | 4 | 288.93 | - | - | - | - | - |
| 9.20 | 0.00 | - | 4 | 4 | 290.00 | - | - | - | - | - |
