La bourse est fermée
Dow Jones
38 133,78 +230,49 (+0,61 %) Nasdaq
15 771,91 +166,42 (+1,07 %) Nikkei 225
38 236,07 -37,98 (-0,10 %) EUR/USD
1,0718 0,0000 (-0,00 %) HANG SENG
18 207,13 +444,10 (+2,50 %) Bitcoin EUR
55 212,43 +2 348,36 (+4,44 %)
Diamondback Energy, Inc. (FANG)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:16PM EDT. Marché ouvert.
Prix d’exercice:157.82
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240517C00157820 | 2024-04-18 1:40PM EDT | 2024-05-17 | 42.79 | 37.90 | 40.80 | 0.00 | - | 1 | 45 | 77.12% |
| FANG240621C00157820 | 2024-03-19 1:24PM EDT | 2024-06-21 | 36.53 | 40.60 | 44.70 | 0.00 | - | 1 | 535 | 57.65% |
| FANG240719C00157820 | 2024-03-25 1:20PM EDT | 2024-07-19 | 41.65 | 47.00 | 50.80 | 0.00 | - | 1 | 23 | 73.35% |
| FANG240920C00157820 | 2024-05-01 11:47AM EDT | 2024-09-20 | 41.39 | 40.30 | 43.70 | 0.00 | - | 1 | 23 | 38.45% |
| FANG241220C00157820 | 2024-02-15 2:22PM EDT | 2024-12-20 | 30.98 | 39.10 | 42.60 | 0.00 | - | - | 1 | 26.80% |
| FANG250117C00157820 | 2024-04-01 2:29PM EDT | 2025-01-17 | 49.64 | 45.10 | 47.00 | 0.00 | - | 4 | 127 | 36.23% |
| FANG250620C00157820 | 2024-04-16 9:37AM EDT | 2025-06-20 | 58.88 | 50.70 | 53.40 | 0.00 | - | 1 | 1 | 39.26% |
| FANG260116C00157820 | 2024-05-01 9:30AM EDT | 2026-01-16 | 61.55 | 56.70 | 59.00 | 0.00 | - | 3 | 14 | 39.01% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240517P00157820 | 2024-04-22 3:14PM EDT | 2024-05-17 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 106 | 25.00% |
| FANG240621P00157820 | 2024-04-15 11:40AM EDT | 2024-06-21 | 0.36 | 0.20 | 0.30 | 0.00 | - | 1 | 75 | 33.11% |
| FANG240719P00157820 | 2024-05-01 2:28PM EDT | 2024-07-19 | 0.76 | 0.50 | 0.65 | 0.00 | - | 1 | 126 | 30.97% |
| FANG240920P00157820 | 2024-04-09 12:53PM EDT | 2024-09-20 | 1.70 | 1.65 | 1.85 | 0.00 | - | 1 | 118 | 30.02% |
| FANG241220P00157820 | 2024-03-26 11:00AM EDT | 2024-12-20 | 4.40 | 3.50 | 3.70 | 0.00 | - | 1 | 43 | 29.30% |
| FANG250117P00157820 | 2024-04-09 1:01PM EDT | 2025-01-17 | 4.20 | 4.40 | 4.80 | 0.00 | - | 2 | 117 | 30.51% |
| FANG260116P00157820 | 2024-04-18 3:57PM EDT | 2026-01-16 | 12.80 | 11.10 | 13.00 | 0.00 | - | 100 | 138 | 31.17% |
