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
62 285,02 -497,61 (-0,79 %)
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:195.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240607C00195000 | 2024-05-29 3:02PM EDT | 2024-06-07 | 4.98 | 3.80 | 7.20 | +2.53 | +103.27% | 1 | 32 | 43.80% |
| FANG240614C00195000 | 2024-05-31 9:42AM EDT | 2024-06-14 | 5.70 | 6.20 | 6.90 | +0.40 | +7.55% | 3 | 13 | 28.88% |
| FANG240621C00195000 | 2024-05-30 3:58PM EDT | 2024-06-21 | 5.89 | 6.80 | 7.20 | 0.00 | - | 4 | 98 | 25.29% |
| FANG240705C00195000 | 2024-05-30 9:33AM EDT | 2024-07-05 | 6.33 | 8.00 | 9.50 | 0.00 | - | 5 | 5 | 29.44% |
| FANG240719C00195000 | 2024-05-31 3:34PM EDT | 2024-07-19 | 9.20 | 9.50 | 10.00 | +2.50 | +37.31% | 11 | 25 | 26.67% |
| FANG240920C00195000 | 2024-05-29 11:48AM EDT | 2024-09-20 | 10.70 | 11.50 | 14.70 | 0.00 | - | 2 | 12 | 28.61% |
| FANG241220C00195000 | 2024-05-08 3:45PM EDT | 2024-12-20 | 23.10 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| FANG250117C00195000 | 2024-02-27 3:20PM EDT | 2025-01-17 | 12.40 | 16.00 | 16.40 | 0.00 | - | 11 | 329 | 22.67% |
| FANG250620C00195000 | 2024-05-29 9:40AM EDT | 2025-06-20 | 26.83 | 26.50 | 31.50 | 0.00 | - | 1 | 3 | 36.50% |
| FANG260116C00195000 | 2024-02-23 2:43PM EDT | 2026-01-16 | 23.21 | 26.20 | 28.10 | 0.00 | - | 1 | 2 | 25.91% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240607P00195000 | 2024-05-31 3:54PM EDT | 2024-06-07 | 1.00 | 0.80 | 1.00 | -0.75 | -42.86% | 45 | 89 | 23.80% |
| FANG240614P00195000 | 2024-05-31 1:40PM EDT | 2024-06-14 | 1.75 | 0.65 | 1.75 | -0.85 | -32.69% | 24 | 7 | 22.55% |
| FANG240621P00195000 | 2024-05-31 3:54PM EDT | 2024-06-21 | 2.25 | 1.20 | 2.25 | -1.95 | -46.43% | 25 | 21 | 21.35% |
| FANG240705P00195000 | 2024-05-28 10:49AM EDT | 2024-07-05 | 4.10 | 2.60 | 3.30 | 0.00 | - | 1 | 1 | 21.17% |
| FANG240719P00195000 | 2024-05-31 3:54PM EDT | 2024-07-19 | 4.10 | 3.80 | 4.10 | -1.15 | -21.90% | 9 | 17 | 20.80% |
| FANG240920P00195000 | 2024-05-31 12:53PM EDT | 2024-09-20 | 8.10 | 7.20 | 9.50 | -0.20 | -2.41% | 5 | 26 | 26.44% |
| FANG241115P00195000 | 2024-05-31 1:09PM EDT | 2024-11-15 | 10.60 | 8.10 | 10.70 | -1.80 | -14.52% | 1 | 11 | 23.87% |
| FANG241220P00195000 | 2024-05-01 10:31AM EDT | 2024-12-20 | 15.15 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.78% |
| FANG250117P00195000 | 2024-03-01 4:21PM EDT | 2025-01-17 | 21.50 | 21.30 | 21.90 | +21.50 | - | 3 | 0 | 38.47% |
| FANG250620P00195000 | 2024-04-10 10:37AM EDT | 2025-06-20 | 18.10 | 17.00 | 19.20 | 0.00 | - | 5 | 11 | 26.42% |
