La bourse ferme dans 28 min
CAC 40
8 028,86 +5,60 (+0,07 %) Euro Stoxx 50
4 923,10 -13,47 (-0,27 %) Dow Jones
37 927,37 +151,99 (+0,40 %) EUR/USD
1,0672 +0,0026 (+0,25 %) Gold future
2 404,50 +6,50 (+0,27 %) Bitcoin EUR
60 422,84 +591,23 (+0,99 %)
Diamondback Energy, Inc. (FANG)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:02AM EDT. Marché ouvert.
Options d’achatpour19 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240419C00097820 | 2024-03-18 12:04PM EDT | 97.82 | 92.10 | 102.80 | 104.80 | 0.00 | - | 3 | 3 | 644.53% |
| FANG240419C00100000 | 2024-02-05 1:34PM EDT | 100.00 | 50.60 | 83.20 | 86.90 | 0.00 | - | - | 3 | 0.00% |
| FANG240419C00127820 | 2024-02-13 3:53PM EDT | 127.82 | 35.00 | 60.10 | 63.40 | 0.00 | - | - | 20 | 0.00% |
| FANG240419C00130000 | 2024-02-13 3:53PM EDT | 130.00 | 35.00 | 53.40 | 57.30 | 0.00 | - | - | 20 | 0.00% |
| FANG240419C00142820 | 2024-04-19 10:17AM EDT | 142.82 | 60.20 | 59.20 | 61.80 | +13.20 | +28.09% | 2 | 3 | 426.37% |
| FANG240419C00145000 | 2024-01-18 12:27PM EDT | 145.00 | 11.56 | 33.40 | 37.50 | 0.00 | - | 2 | 4 | 0.00% |
| FANG240419C00147820 | 2024-03-01 11:20AM EDT | 147.82 | 35.28 | 49.10 | 52.90 | 0.00 | - | - | 151 | 0.00% |
| FANG240419C00150000 | 2024-03-01 11:20AM EDT | 150.00 | 35.28 | 33.80 | 37.10 | +6.68 | +23.36% | 2 | 232 | 0.00% |
| FANG240419C00152820 | 2024-04-17 9:30AM EDT | 152.82 | 51.18 | 49.10 | 51.60 | 0.00 | - | 1 | 37 | 344.34% |
| FANG240419C00155000 | 2024-02-21 11:12AM EDT | 155.00 | 28.35 | 28.90 | 32.80 | 0.00 | - | 2 | 41 | 0.00% |
| FANG240419C00157820 | 2024-04-17 1:31PM EDT | 157.82 | 43.56 | 44.20 | 46.60 | 0.00 | - | 10 | 41 | 316.21% |
| FANG240419C00160000 | 2024-02-29 10:43AM EDT | 160.00 | 22.06 | 24.80 | 27.30 | 0.00 | - | 3 | 54 | 0.00% |
| FANG240419C00162820 | 2024-04-11 3:52PM EDT | 162.82 | 45.12 | 39.00 | 41.20 | 0.00 | - | 1 | 372 | 258.40% |
| FANG240419C00165000 | 2024-03-01 12:52PM EDT | 165.00 | 21.00 | 21.10 | 21.90 | +2.50 | +13.51% | 3 | 377 | 0.00% |
| FANG240419C00167820 | 2024-04-17 10:53AM EDT | 167.82 | 35.79 | 33.80 | 36.60 | 0.00 | - | 5 | 985 | 237.31% |
| FANG240419C00170000 | 2024-04-04 3:40PM EDT | 170.00 | 31.10 | 31.30 | 34.10 | 0.00 | - | 9 | 9 | 194.92% |
| FANG240419C00172820 | 2024-04-19 10:34AM EDT | 172.82 | 30.33 | 29.30 | 31.20 | +2.33 | +8.32% | 1 | 527 | 211.04% |
| FANG240419C00175000 | 2024-04-17 3:56PM EDT | 175.00 | 26.50 | 26.70 | 29.30 | 0.00 | - | 98 | 95 | 192.97% |
| FANG240419C00177820 | 2024-04-17 3:54PM EDT | 177.82 | 23.51 | 24.70 | 25.50 | +0.01 | +0.04% | 1 | 590 | 170.70% |
| FANG240419C00180000 | 2024-04-19 9:51AM EDT | 180.00 | 22.30 | 22.10 | 23.50 | +1.00 | +4.69% | 3 | 105 | 149.41% |
| FANG240419C00182820 | 2024-04-12 12:35PM EDT | 182.82 | 26.92 | 19.90 | 20.80 | 0.00 | - | 1 | 254 | 156.25% |
| FANG240419C00185000 | 2024-04-17 1:01PM EDT | 185.00 | 15.60 | 17.40 | 19.70 | 0.00 | - | 17 | 22 | 160.55% |
| FANG240419C00187820 | 2024-04-18 10:16AM EDT | 187.82 | 14.42 | 14.80 | 15.60 | 0.00 | - | 10 | 1,098 | 117.77% |
| FANG240419C00190000 | 2024-04-19 10:45AM EDT | 190.00 | 13.03 | 12.50 | 13.40 | +3.43 | +35.73% | 5 | 204 | 100.98% |
| FANG240419C00192820 | 2024-04-19 10:24AM EDT | 192.82 | 10.10 | 10.00 | 10.50 | +0.60 | +6.32% | 17 | 2,640 | 88.77% |
| FANG240419C00195000 | 2024-04-18 3:59PM EDT | 195.00 | 4.65 | 7.60 | 8.40 | 0.00 | - | 24 | 248 | 71.88% |
| FANG240419C00197820 | 2024-04-16 3:53PM EDT | 197.82 | 5.10 | 4.60 | 5.80 | -1.73 | -25.33% | 1 | 1,129 | 53.47% |
| FANG240419C00200000 | 2024-04-19 10:33AM EDT | 200.00 | 3.20 | 3.10 | 3.40 | +2.20 | +220.00% | 24 | 868 | 47.66% |
| FANG240419C00205000 | 2024-04-19 10:03AM EDT | 205.00 | 0.35 | 0.20 | 0.30 | +0.25 | +250.00% | 1,062 | 1,500 | 27.74% |
| FANG240419C00207820 | 2024-04-19 9:30AM EDT | 207.82 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 224 | 28.91% |
| FANG240419C00210000 | 2024-04-18 2:23PM EDT | 210.00 | 0.04 | 0.00 | 0.05 | +0.01 | +33.33% | 1 | 210 | 37.89% |
| FANG240419C00215000 | 2024-04-19 9:30AM EDT | 215.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 726 | 51.56% |
| FANG240419C00217820 | 2024-04-17 1:16PM EDT | 217.82 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 88 | 61.33% |
| FANG240419C00220000 | 2024-04-18 3:16PM EDT | 220.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 1,256 | 68.36% |
| FANG240419C00225000 | 2024-04-15 9:54AM EDT | 225.00 | 0.13 | 0.00 | 0.05 | 0.00 | - | 200 | 414 | 84.38% |
| FANG240419C00227820 | 2024-04-15 10:06AM EDT | 227.82 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 9 | 92.97% |
| FANG240419C00230000 | 2024-04-12 1:20PM EDT | 230.00 | 0.14 | 0.00 | 0.05 | 0.00 | - | 4 | 3 | 99.22% |
| FANG240419C00237820 | 2024-02-16 11:48AM EDT | 237.82 | 0.12 | 0.00 | 0.75 | 0.00 | - | - | 78 | 180.86% |
| FANG240419C00240000 | 2024-02-16 11:48AM EDT | 240.00 | 0.12 | 0.00 | 0.35 | 0.00 | - | 78 | 78 | 165.23% |
Options de ventepour19 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240419P00112820 | 2024-03-18 12:00AM EDT | 112.82 | 0.70 | - | - | 0.00 | - | - | - | 0.00% |
| FANG240419P00115000 | 2024-01-16 4:59PM EDT | 115.00 | 0.70 | 0.00 | 2.15 | 0.00 | - | - | 2 | 655.47% |
| FANG240419P00117820 | 2024-03-18 12:00AM EDT | 117.82 | 1.00 | - | - | 0.00 | - | - | - | 0.00% |
| FANG240419P00120000 | 2024-01-16 4:59PM EDT | 120.00 | 1.00 | 0.00 | 2.20 | 0.00 | - | - | 2 | 615.82% |
| FANG240419P00122820 | 2024-02-20 1:00PM EDT | 122.82 | 0.20 | 0.00 | 0.45 | 0.00 | - | - | 105 | 449.61% |
| FANG240419P00125000 | 2024-02-20 1:00PM EDT | 125.00 | 0.20 | 0.00 | 0.35 | 0.00 | - | 104 | 105 | 420.31% |
| FANG240419P00127820 | 2024-03-20 11:58AM EDT | 127.82 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 156 | 320.31% |
| FANG240419P00130000 | 2024-02-20 11:35AM EDT | 130.00 | 0.17 | 0.00 | 0.10 | 0.00 | - | 100 | 156 | 332.81% |
| FANG240419P00132820 | 2024-02-28 10:32AM EDT | 132.82 | 0.15 | 0.00 | 0.10 | 0.00 | - | - | 171 | 318.75% |
| FANG240419P00135000 | 2024-02-28 10:32AM EDT | 135.00 | 0.15 | 0.05 | 0.10 | 0.00 | - | 1 | 171 | 321.88% |
| FANG240419P00137820 | 2024-03-15 12:36PM EDT | 137.82 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 121 | 292.19% |
| FANG240419P00140000 | 2024-02-29 10:51AM EDT | 140.00 | 0.15 | 0.10 | 0.15 | 0.00 | - | 1 | 119 | 315.63% |
| FANG240419P00142820 | 2024-03-19 10:10AM EDT | 142.82 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 547 | 248.44% |
| FANG240419P00145000 | 2024-03-01 10:30AM EDT | 145.00 | 0.20 | 0.15 | 0.20 | -0.01 | -4.76% | 1 | 547 | 303.13% |
| FANG240419P00147820 | 2024-04-17 10:33AM EDT | 147.82 | 0.17 | 0.00 | 0.05 | 0.00 | - | 5 | 124 | 225.00% |
| FANG240419P00150000 | 2024-03-01 12:51PM EDT | 150.00 | 0.30 | 0.20 | 0.30 | -0.04 | -11.76% | 1 | 152 | 291.80% |
| FANG240419P00152820 | 2024-04-04 12:11PM EDT | 152.82 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 1,636 | 204.69% |
| FANG240419P00155000 | 2024-02-29 4:52PM EDT | 155.00 | 0.46 | 0.30 | 0.40 | 0.00 | - | 4 | 1,637 | 279.69% |
| FANG240419P00157820 | 2024-04-04 11:26AM EDT | 157.82 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 543 | 182.81% |
| FANG240419P00160000 | 2024-03-01 4:51PM EDT | 160.00 | 0.57 | 0.50 | 0.60 | -0.47 | -45.19% | 55 | 525 | 274.22% |
| FANG240419P00162820 | 2024-04-03 1:48PM EDT | 162.82 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 247 | 162.50% |
| FANG240419P00165000 | 2024-03-14 11:42AM EDT | 165.00 | 0.38 | 0.00 | 1.30 | 0.00 | - | 3 | 3 | 253.52% |
| FANG240419P00167820 | 2024-04-17 11:51AM EDT | 167.82 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 375 | 141.41% |
| FANG240419P00170000 | 2024-03-21 10:10AM EDT | 170.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 2 | 25 | 132.81% |
| FANG240419P00172820 | 2024-04-18 2:38PM EDT | 172.82 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 407 | 121.88% |
| FANG240419P00175000 | 2024-04-12 2:32PM EDT | 175.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 3 | 27 | 112.50% |
| FANG240419P00177820 | 2024-04-16 10:21AM EDT | 177.82 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 644 | 101.56% |
| FANG240419P00180000 | 2024-04-18 3:44PM EDT | 180.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 1 | 67 | 92.97% |
| FANG240419P00182820 | 2024-04-17 10:52AM EDT | 182.82 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 393 | 82.03% |
| FANG240419P00185000 | 2024-04-12 10:31AM EDT | 185.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 2,163 | 73.44% |
| FANG240419P00187820 | 2024-04-16 2:16PM EDT | 187.82 | 0.06 | 0.00 | 0.05 | 0.00 | - | 4 | 355 | 62.50% |
| FANG240419P00190000 | 2024-04-18 11:10AM EDT | 190.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 6 | 214 | 53.91% |
| FANG240419P00192820 | 2024-04-18 11:10AM EDT | 192.82 | 0.07 | 0.00 | 0.05 | 0.00 | - | 6 | 1,415 | 47.66% |
| FANG240419P00195000 | 2024-04-18 2:45PM EDT | 195.00 | 0.16 | 0.00 | 0.05 | 0.00 | - | 5 | 156 | 38.28% |
| FANG240419P00197820 | 2024-04-18 3:14PM EDT | 197.82 | 0.60 | 0.00 | 0.05 | 0.00 | - | 17 | 332 | 25.59% |
| FANG240419P00200000 | 2024-04-19 10:31AM EDT | 200.00 | 0.10 | 0.05 | 0.15 | -1.25 | -89.29% | 13 | 332 | 20.51% |
| FANG240419P00205000 | 2024-04-19 9:30AM EDT | 205.00 | 4.30 | 2.05 | 2.30 | -1.19 | -21.68% | 11 | 362 | 0.00% |
| FANG240419P00207820 | 2024-04-18 3:58PM EDT | 207.82 | 8.15 | 4.50 | 5.50 | 0.00 | - | 3 | 134 | 27.93% |
| FANG240419P00210000 | 2024-04-18 10:48AM EDT | 210.00 | 8.00 | 6.00 | 7.40 | 0.00 | - | 7 | 3 | 0.00% |
| FANG240419P00215000 | 2024-04-15 9:52AM EDT | 215.00 | 6.65 | 11.70 | 12.50 | 0.00 | - | 1 | 0 | 0.00% |
