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
62 277,83 -684,12 (-1,09 %)
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 :
Prix d’exercice:160.00
Options d’achatpour7 juin 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240621C00160000 | 2024-02-21 2:29PM EDT | 2024-06-21 | 25.50 | 27.70 | 28.90 | 0.00 | - | 11 | 535 | 0.00% |
| FANG240719C00160000 | 2024-04-04 11:02AM EDT | 2024-07-19 | 45.20 | 41.10 | 44.00 | 0.00 | - | 30 | 30 | 60.12% |
| FANG240920C00160000 | 2024-03-21 3:52PM EDT | 2024-09-20 | 39.54 | 42.60 | 45.90 | 0.00 | - | 1 | 1 | 52.23% |
| FANG241220C00160000 | 2024-02-15 2:22PM EDT | 2024-12-20 | 30.98 | 34.50 | 36.30 | 0.00 | - | 1 | 1 | 0.00% |
| FANG250117C00160000 | 2024-02-22 10:30AM EDT | 2025-01-17 | 32.90 | 35.60 | 37.20 | 0.00 | - | 4 | 131 | 0.00% |
| FANG250620C00160000 | 2024-02-12 11:07AM EDT | 2025-06-20 | 27.80 | 39.30 | 41.90 | 0.00 | - | - | 1 | 19.89% |
| FANG260116C00160000 | 2024-02-22 3:50PM EDT | 2026-01-16 | 41.00 | 44.20 | 47.90 | 0.00 | - | 15 | 20 | 25.51% |
Options de ventepour7 juin 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240607P00160000 | 2024-05-29 2:48PM EDT | 2024-06-07 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 220 | 114.55% |
| FANG240621P00160000 | 2024-02-29 11:59AM EDT | 2024-06-21 | 2.86 | 2.10 | 2.30 | 0.00 | - | 1 | 63 | 80.57% |
| FANG240719P00160000 | 2024-05-09 2:38PM EDT | 2024-07-19 | 0.25 | 0.15 | 0.25 | 0.00 | - | 1 | 0 | 32.03% |
| FANG240920P00160000 | 2024-05-24 2:43PM EDT | 2024-09-20 | 1.11 | 0.00 | 3.00 | 0.00 | - | 27 | 8 | 38.54% |
| FANG241115P00160000 | 2024-05-23 12:44PM EDT | 2024-11-15 | 2.69 | 1.90 | 2.40 | 0.00 | - | 3 | 1 | 29.27% |
| FANG241220P00160000 | 2024-05-30 11:03AM EDT | 2024-12-20 | 2.97 | 0.70 | 2.90 | 0.00 | - | 1 | 2 | 28.31% |
| FANG250117P00160000 | 2024-02-15 2:53PM EDT | 2025-01-17 | 10.93 | 7.60 | 7.90 | 0.00 | - | 59 | 115 | 39.31% |
| FANG250620P00160000 | 2024-05-03 10:26AM EDT | 2025-06-20 | 7.82 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 6.25% |
| FANG260116P00160000 | 2024-01-24 11:59AM EDT | 2026-01-16 | 26.30 | 15.70 | 18.10 | 0.00 | - | - | 2 | 37.92% |
