La bourse est fermée
CAC 40
7 503,27 -204,75 (-2,66 %) Euro Stoxx 50
4 839,14 -96,36 (-1,95 %) Dow Jones
38 525,59 -121,51 (-0,31 %) EUR/USD
1,0700 -0,0043 (-0,40 %) Gold future
2 344,60 +26,60 (+1,15 %) Bitcoin EUR
61 404,54 -885,29 (-1,42 %)
Diamondback Energy, Inc. (FANG)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:28PM EDT. Marché ouvert.
Prix d’exercice:180.00
Options d’achatpour14 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240621C00180000 | 2024-02-29 12:26PM EDT | 2024-06-21 | 11.13 | 13.40 | 13.90 | 0.00 | - | 13 | 395 | 90.92% |
| FANG240719C00180000 | 2024-05-09 3:50PM EDT | 2024-07-19 | 26.00 | 18.70 | 21.00 | 0.00 | - | 1 | 0 | 70.59% |
| FANG240726C00180000 | 2024-06-13 1:11PM EDT | 2024-07-26 | 13.02 | 10.20 | 11.80 | 0.00 | - | 1 | 1 | 31.47% |
| FANG240920C00180000 | 2024-06-06 3:57PM EDT | 2024-09-20 | 18.04 | 13.60 | 15.50 | 0.00 | - | 1 | 3 | 30.87% |
| FANG241115C00180000 | 2024-04-29 2:46PM EDT | 2024-11-15 | 35.06 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| FANG241220C00180000 | 2024-06-10 2:19PM EDT | 2024-12-20 | 25.40 | 19.00 | 21.30 | 0.00 | - | 2 | 2 | 33.52% |
| FANG250117C00180000 | 2024-02-26 12:50PM EDT | 2025-01-17 | 18.49 | 21.60 | 24.30 | 0.00 | - | 1 | 30 | 36.70% |
| FANG250620C00180000 | 2024-05-07 1:06PM EDT | 2025-06-20 | 41.16 | 0.00 | 0.00 | 0.00 | - | 5 | 1 | 0.00% |
| FANG260116C00180000 | 2024-02-21 3:31PM EDT | 2026-01-16 | 32.50 | 33.20 | 36.50 | 0.00 | - | 2 | 3 | 35.96% |
Options de ventepour14 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240614P00180000 | 2024-06-10 9:30AM EDT | 2024-06-14 | 0.27 | 0.00 | 0.40 | 0.00 | - | 10 | 23 | 52.44% |
| FANG240621P00180000 | 2024-06-03 3:10PM EDT | 2024-06-21 | 0.95 | 0.30 | 0.45 | 0.00 | - | 1 | 24 | 23.34% |
| FANG240628P00180000 | 2024-06-04 2:14PM EDT | 2024-06-28 | 1.70 | 0.85 | 1.05 | 0.00 | - | 21 | 21 | 23.24% |
| FANG240705P00180000 | 2024-06-12 12:38PM EDT | 2024-07-05 | 0.55 | 1.10 | 1.65 | 0.00 | - | 1 | 4 | 23.51% |
| FANG240712P00180000 | 2024-06-14 11:40AM EDT | 2024-07-12 | 1.78 | 1.65 | 1.90 | +1.05 | +143.84% | 3 | 2 | 21.96% |
| FANG240719P00180000 | 2024-06-14 10:54AM EDT | 2024-07-19 | 2.20 | 2.05 | 2.40 | +0.90 | +69.23% | 1 | 47 | 22.27% |
| FANG240726P00180000 | 2024-06-12 2:54PM EDT | 2024-07-26 | 1.55 | 2.15 | 3.70 | 0.00 | - | - | 1 | 26.16% |
| FANG240816P00180000 | 2024-06-11 9:44AM EDT | 2024-08-16 | 2.55 | 4.20 | 4.70 | 0.00 | - | 1 | 14 | 24.97% |
| FANG240920P00180000 | 2024-06-12 1:33PM EDT | 2024-09-20 | 4.10 | 3.90 | 6.80 | 0.00 | - | 33 | 59 | 25.88% |
| FANG241220P00180000 | 2024-06-03 3:58PM EDT | 2024-12-20 | 8.67 | 8.10 | 10.90 | 0.00 | - | 1 | 1 | 26.69% |
| FANG250117P00180000 | 2024-02-22 11:23AM EDT | 2025-01-17 | 17.60 | 14.10 | 14.60 | 0.00 | - | 4 | 5 | 31.60% |
| FANG250620P00180000 | 2024-03-25 10:16AM EDT | 2025-06-20 | 14.34 | 12.30 | 13.60 | 0.00 | - | 1 | 1 | 22.82% |
