La bourse est fermée
Dow Jones
38 225,66 +322,37 (+0,85 %) Nasdaq
15 840,96 +235,48 (+1,51 %) Nikkei 225
38 236,07 -37,98 (-0,10 %) EUR/USD
1,0728 +0,0010 (+0,10 %) HANG SENG
18 207,13 +444,10 (+2,50 %) Bitcoin EUR
54 948,38 +1 287,39 (+2,40 %)
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:142.82
Options d’achatpour3 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240517C00142820 | 2024-02-13 4:47PM EDT | 2024-05-17 | 23.46 | 45.50 | 50.30 | 0.00 | - | - | 13 | 0.00% |
| FANG240621C00142820 | 2024-02-15 2:09PM EDT | 2024-06-21 | 34.00 | 46.50 | 50.70 | 0.00 | - | - | 5 | 0.00% |
| FANG240719C00142820 | 2024-02-26 4:14PM EDT | 2024-07-19 | 34.52 | 53.50 | 57.10 | 0.00 | - | - | 1 | 56.49% |
| FANG241220C00142820 | 2024-02-15 2:22PM EDT | 2024-12-20 | 41.48 | 51.20 | 54.60 | 0.00 | - | - | 0 | 0.00% |
| FANG250620C00142820 | 2024-03-05 1:22PM EDT | 2025-06-20 | 50.55 | 65.00 | 69.50 | 0.00 | - | - | 1 | 50.14% |
| FANG260116C00142820 | 2024-04-26 1:07PM EDT | 2026-01-16 | 77.12 | 66.50 | 70.10 | 0.00 | - | 2 | 2 | 41.70% |
Options de ventepour3 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240517P00142820 | 2024-04-22 3:14PM EDT | 2024-05-17 | 0.10 | 0.00 | 0.10 | 0.00 | - | 3 | 98 | 62.89% |
| FANG240621P00142820 | 2024-04-22 10:25AM EDT | 2024-06-21 | 0.15 | 0.00 | 2.20 | 0.00 | - | 1 | 22 | 58.40% |
| FANG240719P00142820 | 2024-03-01 1:44PM EDT | 2024-07-19 | 1.32 | 0.35 | 0.50 | 0.00 | - | - | 5 | 39.84% |
| FANG240920P00142820 | 2024-02-27 11:48AM EDT | 2024-09-20 | 3.40 | 0.95 | 1.15 | 0.00 | - | - | 11 | 35.36% |
| FANG241220P00142820 | 2024-04-29 10:56AM EDT | 2024-12-20 | 2.00 | 2.05 | 2.30 | 0.00 | - | 3 | 171 | 32.95% |
| FANG250117P00142820 | 2024-03-18 12:40PM EDT | 2025-01-17 | 3.40 | 2.75 | 3.30 | 0.00 | - | 41 | 50 | 34.66% |
| FANG250620P00142820 | 2024-04-05 1:19PM EDT | 2025-06-20 | 4.90 | 4.70 | 5.90 | 0.00 | - | 3 | 11 | 33.58% |
| FANG260116P00142820 | 2024-02-13 11:54AM EDT | 2026-01-16 | 14.97 | 8.00 | 10.80 | 0.00 | - | - | 2 | 35.21% |
