La bourse est fermée
Dow Jones
38 043,34 +140,05 (+0,37 %) Nasdaq
15 724,84 +119,36 (+0,76 %) Nikkei 225
38 236,07 -37,98 (-0,10 %) EUR/USD
1,0720 +0,0002 (+0,02 %) HANG SENG
18 207,13 +444,10 (+2,50 %) Bitcoin EUR
55 115,14 +1 929,70 (+3,63 %)
Diamondback Energy, Inc. (FANG)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:58PM EDT. Marché ouvert.
Prix d’exercice:150.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240517C00150000 | 2024-02-09 11:17AM EDT | 2024-05-17 | 11.20 | 34.20 | 38.90 | 0.00 | - | 1 | 9 | 0.00% |
| FANG240621C00150000 | 2024-03-01 1:31PM EDT | 2024-06-21 | 36.20 | 35.60 | 39.00 | +6.20 | +20.67% | 8 | 130 | 0.00% |
| FANG240719C00150000 | 2024-02-02 2:47PM EDT | 2024-07-19 | 13.10 | 36.20 | 40.00 | 0.00 | - | 1 | 1 | 0.00% |
| FANG240920C00150000 | 2024-02-16 1:11PM EDT | 2024-09-20 | 36.68 | 39.10 | 40.70 | 0.00 | - | 1 | 18 | 0.00% |
| FANG241220C00150000 | 2024-02-21 10:50AM EDT | 2024-12-20 | 41.50 | 41.30 | 44.80 | 0.00 | - | 1 | 8 | 0.00% |
| FANG250117C00150000 | 2024-02-27 4:50PM EDT | 2025-01-17 | 37.48 | 42.90 | 44.30 | 0.00 | - | 1 | 3 | 0.00% |
| FANG260116C00150000 | 2024-02-22 3:09PM EDT | 2026-01-16 | 47.82 | 50.70 | 54.20 | 0.00 | - | 1 | 27 | 26.29% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240517P00150000 | 2024-04-15 3:16PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.75 | 0.00 | - | 25 | 3 | 72.56% |
| FANG240621P00150000 | 2024-02-26 10:30AM EDT | 2024-06-21 | 2.15 | 1.15 | 1.25 | 0.00 | - | 10 | 708 | 51.88% |
| FANG240719P00150000 | 2024-04-09 1:02PM EDT | 2024-07-19 | 0.45 | 0.25 | 0.40 | 0.00 | - | 10 | 23 | 33.03% |
| FANG240920P00150000 | 2024-03-20 2:20PM EDT | 2024-09-20 | 2.12 | 1.40 | 1.65 | 0.00 | - | 13 | 1 | 33.73% |
| FANG241220P00150000 | 2024-04-30 1:53PM EDT | 2024-12-20 | 2.60 | 2.85 | 3.10 | 0.00 | - | 2 | 5 | 31.68% |
| FANG250117P00150000 | 2024-02-27 3:15PM EDT | 2025-01-17 | 7.00 | 5.40 | 5.60 | 0.00 | - | 1 | 4 | 36.90% |
| FANG250620P00150000 | 2024-04-01 3:50PM EDT | 2025-06-20 | 6.15 | 6.30 | 7.60 | 0.00 | - | - | 1 | 33.15% |
| FANG260116P00150000 | 2024-02-22 3:47PM EDT | 2026-01-16 | 13.67 | 10.20 | 12.40 | 0.00 | - | 25 | 0 | 33.93% |
