La bourse ferme dans 16 min
CAC 40
7 928,02 -56,91 (-0,71 %) Euro Stoxx 50
4 899,36 -21,86 (-0,44 %) Dow Jones
38 118,88 +215,59 (+0,57 %) EUR/USD
1,0699 -0,0019 (-0,18 %) Gold future
2 313,50 +2,50 (+0,11 %) Bitcoin EUR
55 358,67 +1 983,16 (+3,72 %)
Diamondback Energy, Inc. (FANG)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:14AM EDT. Marché ouvert.
Prix d’exercice:155.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240517C00155000 | 2024-02-12 2:44PM EDT | 2024-05-17 | 16.60 | 29.50 | 34.00 | 0.00 | - | 4 | 39 | 0.00% |
| FANG240621C00155000 | 2024-02-23 3:52PM EDT | 2024-06-21 | 23.93 | 32.00 | 33.20 | 0.00 | - | 3 | 512 | 0.00% |
| FANG240719C00155000 | 2024-04-19 2:57PM EDT | 2024-07-19 | 47.58 | 40.40 | 44.30 | 0.00 | - | 5 | 5 | 48.76% |
| FANG240920C00155000 | 2024-04-05 10:29AM EDT | 2024-09-20 | 50.38 | 41.90 | 45.70 | 0.00 | - | 1 | 1 | 41.58% |
| FANG241115C00155000 | 2024-04-29 3:49PM EDT | 2024-11-15 | 55.05 | 45.50 | 47.60 | 0.00 | - | 1 | 7 | 40.56% |
| FANG241220C00155000 | 2024-02-15 4:40PM EDT | 2024-12-20 | 34.91 | 37.90 | 40.80 | 0.00 | - | 3 | 11 | 0.00% |
| FANG250117C00155000 | 2023-11-14 4:02PM EDT | 2025-01-17 | 25.21 | 0.00 | 0.00 | 0.00 | - | 1 | 168 | 0.00% |
| FANG250620C00155000 | 2024-03-01 3:37PM EDT | 2025-06-20 | 45.00 | 43.60 | 46.30 | +22.50 | +100.00% | 1 | 1 | 25.51% |
| FANG260116C00155000 | 2024-02-12 10:54AM EDT | 2026-01-16 | 33.47 | 47.30 | 51.30 | 0.00 | - | 2 | 6 | 28.12% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240517P00155000 | 2024-03-01 12:41PM EDT | 2024-05-17 | 1.05 | 0.95 | 1.10 | -1.14 | -52.05% | 2 | 74 | 79.59% |
| FANG240621P00155000 | 2024-02-29 12:58PM EDT | 2024-06-21 | 2.00 | 1.60 | 1.70 | 0.00 | - | 9 | 62 | 50.42% |
| FANG240719P00155000 | 2024-02-28 12:39PM EDT | 2024-07-19 | 3.30 | 2.10 | 2.30 | 0.00 | - | 6 | 76 | 44.62% |
| FANG240920P00155000 | 2024-03-15 10:48AM EDT | 2024-09-20 | 3.08 | 1.40 | 1.80 | 0.00 | - | 10 | 30 | 30.97% |
| FANG241220P00155000 | 2024-04-18 10:58AM EDT | 2024-12-20 | 3.60 | 3.50 | 3.90 | 0.00 | - | 1 | 2 | 30.96% |
| FANG250117P00155000 | 2024-02-21 1:47PM EDT | 2025-01-17 | 8.05 | 6.40 | 6.70 | 0.00 | - | 1 | 5 | 36.19% |
| FANG250620P00155000 | 2024-02-15 2:08PM EDT | 2025-06-20 | 12.80 | 9.10 | 10.10 | 0.00 | - | 58 | 50 | 34.65% |
