La bourse ferme dans 1 h 35 min
CAC 40
7 583,79 -78,51 (-1,02 %) Euro Stoxx 50
4 902,15 -33,82 (-0,69 %) Dow Jones
38 955,26 -156,90 (-0,40 %) EUR/USD
1,0680 -0,0035 (-0,33 %) Gold future
2 306,30 -24,50 (-1,05 %) Bitcoin EUR
57 835,78 +541,32 (+0,94 %)
Diamondback Energy, Inc. (FANG)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 09:54AM EDT. Marché ouvert.
Options d’achatpour28 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240628C00170000 | 2024-06-03 3:04PM EDT | 170.00 | 20.39 | 24.90 | 28.90 | 0.00 | - | 1 | 1 | 112.79% |
| FANG240628C00175000 | 2024-05-17 3:04PM EDT | 175.00 | 24.45 | 9.80 | 13.70 | 0.00 | - | 2 | 1 | 0.00% |
| FANG240628C00183930 | 2024-06-17 11:06AM EDT | 183.93 | 4.10 | 11.90 | 13.90 | 0.00 | - | 7 | 8 | 60.50% |
| FANG240628C00185000 | 2024-06-20 12:40PM EDT | 185.00 | 8.35 | 10.90 | 13.70 | 0.00 | - | 2 | 5 | 68.36% |
| FANG240628C00187500 | 2024-06-21 1:28PM EDT | 187.50 | 4.75 | 8.80 | 11.10 | 0.00 | - | 1 | 12 | 61.08% |
| FANG240628C00188930 | 2024-06-24 1:18PM EDT | 188.93 | 8.58 | 6.60 | 9.50 | 0.00 | - | 1 | 34 | 72.36% |
| FANG240628C00190000 | 2024-06-25 10:59AM EDT | 190.00 | 8.80 | 6.00 | 8.30 | +0.26 | +3.04% | 1 | 65 | 64.82% |
| FANG240628C00192500 | 2024-06-24 1:55PM EDT | 192.50 | 5.80 | 4.40 | 5.50 | 0.00 | - | 3 | 40 | 47.12% |
| FANG240628C00193930 | 2024-06-25 1:44PM EDT | 193.93 | 3.70 | 3.10 | 3.80 | -1.62 | -30.45% | 5 | 23 | 35.28% |
| FANG240628C00195000 | 2024-06-25 2:24PM EDT | 195.00 | 2.98 | 2.40 | 2.85 | -1.02 | -25.50% | 7 | 74 | 30.91% |
| FANG240628C00197500 | 2024-06-25 3:57PM EDT | 197.50 | 2.05 | 1.10 | 1.45 | -0.57 | -21.76% | 695 | 443 | 28.47% |
| FANG240628C00198930 | 2024-06-25 10:00AM EDT | 198.93 | 1.38 | 0.55 | 0.90 | -0.38 | -21.59% | 6 | 51 | 27.49% |
| FANG240628C00200000 | 2024-06-25 1:36PM EDT | 200.00 | 0.80 | 0.40 | 0.65 | -0.35 | -30.43% | 88 | 608 | 27.86% |
| FANG240628C00202500 | 2024-06-25 12:55PM EDT | 202.50 | 0.25 | 0.10 | 0.35 | -0.45 | -64.29% | 8 | 62 | 30.52% |
| FANG240628C00203930 | 2024-06-25 3:28PM EDT | 203.93 | 0.20 | 0.05 | 1.45 | -0.10 | -33.33% | 2 | 25 | 58.55% |
| FANG240628C00205000 | 2024-06-25 11:05AM EDT | 205.00 | 0.20 | 0.05 | 0.55 | -0.10 | -33.33% | 13 | 214 | 43.95% |
| FANG240628C00208930 | 2024-06-24 2:36PM EDT | 208.93 | 0.10 | 0.05 | 0.60 | 0.00 | - | 17 | 34 | 57.86% |
| FANG240628C00210000 | 2024-06-24 12:23PM EDT | 210.00 | 0.05 | 0.05 | 0.75 | 0.00 | - | 23 | 24 | 54.88% |
| FANG240628C00215000 | 2024-05-28 12:27PM EDT | 215.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 30 | 30 | 67.58% |
| FANG240628C00218930 | 2024-06-25 2:04PM EDT | 218.93 | 0.05 | 0.05 | 0.75 | 0.00 | - | 178 | 180 | 78.71% |
| FANG240628C00220000 | 2024-05-10 3:27PM EDT | 220.00 | 1.03 | 0.00 | 2.40 | 0.00 | - | - | 0 | 107.57% |
Options de ventepour28 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240628P00153930 | 2024-06-21 10:57AM EDT | 153.93 | 0.05 | 0.00 | 0.00 | 0.00 | - | 22 | 24 | 50.00% |
| FANG240628P00158930 | 2024-06-24 9:31AM EDT | 158.93 | 0.05 | 0.00 | 0.00 | 0.00 | - | 50 | 82 | 50.00% |
| FANG240628P00160000 | 2024-06-21 10:57AM EDT | 160.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 41 | 41 | 88.28% |
| FANG240628P00162500 | 2024-06-24 9:31AM EDT | 162.50 | 0.05 | 0.05 | 1.35 | 0.00 | - | 10 | 21 | 140.72% |
| FANG240628P00173930 | 2024-06-10 3:17PM EDT | 173.93 | 0.20 | 0.05 | 1.00 | 0.00 | - | 1 | 0 | 92.63% |
| FANG240628P00178930 | 2024-06-14 3:54PM EDT | 178.93 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 25.00% |
| FANG240628P00180000 | 2024-06-24 2:32PM EDT | 180.00 | 0.10 | 0.05 | 0.40 | 0.00 | - | 10 | 43 | 58.89% |
| FANG240628P00182500 | 2024-06-20 9:40AM EDT | 182.50 | 0.45 | 0.00 | 0.75 | 0.00 | - | - | 30 | 57.72% |
| FANG240628P00183930 | 2024-06-20 9:40AM EDT | 183.93 | 0.63 | 0.00 | 0.40 | 0.00 | - | 14 | 14 | 53.81% |
| FANG240628P00185000 | 2024-06-25 3:08PM EDT | 185.00 | 0.11 | 0.00 | 0.75 | +0.04 | +57.14% | 1 | 1,547 | 60.35% |
| FANG240628P00187500 | 2024-06-24 2:39PM EDT | 187.50 | 0.13 | 0.00 | 0.75 | 0.00 | - | 20 | 35 | 50.68% |
| FANG240628P00188930 | 2024-06-25 3:08PM EDT | 188.93 | 0.18 | 0.05 | 0.30 | -0.02 | -10.00% | 3 | 43 | 33.59% |
| FANG240628P00190000 | 2024-06-24 3:50PM EDT | 190.00 | 0.25 | 0.05 | 0.30 | +0.10 | +66.67% | 4 | 141 | 29.88% |
| FANG240628P00192500 | 2024-06-25 12:24PM EDT | 192.50 | 0.38 | 0.25 | 1.40 | +0.01 | +2.70% | 27 | 49 | 41.07% |
| FANG240628P00193930 | 2024-06-25 10:58AM EDT | 193.93 | 0.42 | 0.45 | 0.75 | -0.21 | -33.33% | 1 | 14 | 23.37% |
| FANG240628P00195000 | 2024-06-25 12:27PM EDT | 195.00 | 0.75 | 0.60 | 0.95 | +0.07 | +10.29% | 37 | 97 | 20.92% |
| FANG240628P00197500 | 2024-06-25 3:53PM EDT | 197.50 | 1.58 | 1.70 | 2.15 | +0.20 | +14.49% | 6 | 9 | 19.92% |
| FANG240628P00198930 | 2024-06-25 3:53PM EDT | 198.93 | 2.20 | 2.55 | 3.00 | +0.25 | +12.82% | 12 | 10 | 16.55% |
| FANG240628P00200000 | 2024-06-25 3:21PM EDT | 200.00 | 3.75 | 3.30 | 4.70 | +0.25 | +7.14% | 5 | 6 | 32.67% |
