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
62 332,85 -427,43 (-0,68 %)
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:165.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240621C00165000 | 2024-03-01 12:28PM EDT | 2024-06-21 | 24.10 | 23.80 | 24.80 | +4.10 | +20.50% | 4 | 1,445 | 0.00% |
| FANG240719C00165000 | 2024-02-29 11:31AM EDT | 2024-07-19 | 22.28 | 25.00 | 26.40 | 0.00 | - | 35 | 24 | 0.00% |
| FANG240920C00165000 | 2024-03-01 10:49AM EDT | 2024-09-20 | 28.30 | 27.60 | 28.70 | +6.35 | +28.93% | 5 | 159 | 0.00% |
| FANG241115C00165000 | 2024-05-06 1:19PM EDT | 2024-11-15 | 45.18 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| FANG241220C00165000 | 2024-05-28 9:30AM EDT | 2024-12-20 | 38.00 | 38.70 | 42.60 | 0.00 | - | 1 | 3 | 39.39% |
| FANG250117C00165000 | 2024-02-16 3:35PM EDT | 2025-01-17 | 31.08 | 31.70 | 33.50 | 0.00 | - | 1 | 1 | 0.00% |
| FANG250620C00165000 | 2024-02-22 1:12PM EDT | 2025-06-20 | 33.38 | 36.60 | 38.70 | 0.00 | - | 18 | 18 | 21.64% |
| FANG260116C00165000 | 2024-02-29 3:34PM EDT | 2026-01-16 | 41.00 | 41.30 | 44.80 | 0.00 | - | 1 | 5 | 25.89% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240621P00165000 | 2024-02-23 11:38AM EDT | 2024-06-21 | 5.10 | 2.95 | 3.10 | 0.00 | - | 31 | 93 | 80.38% |
| FANG240719P00165000 | 2024-05-22 2:56PM EDT | 2024-07-19 | 0.45 | 0.20 | 0.35 | 0.00 | - | 3 | 2 | 30.01% |
| FANG240920P00165000 | 2024-04-25 10:35AM EDT | 2024-09-20 | 2.30 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 6.25% |
| FANG241115P00165000 | 2024-05-10 12:09PM EDT | 2024-11-15 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| FANG241220P00165000 | 2024-05-23 12:46PM EDT | 2024-12-20 | 4.15 | 3.20 | 5.50 | 0.00 | - | 21 | 1 | 32.60% |
| FANG250117P00165000 | 2024-02-20 2:09PM EDT | 2025-01-17 | 12.28 | 9.00 | 9.30 | 0.00 | - | 110 | 65 | 39.00% |
| FANG260116P00165000 | 2023-10-19 10:19AM EDT | 2026-01-16 | 24.60 | 0.00 | 0.00 | 0.00 | - | 10 | 2 | 3.13% |
