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
1,0730 +0,0012 (+0,11 %) HANG SENG
18 207,13 +444,10 (+2,50 %) Bitcoin EUR
54 859,98 +1 419,48 (+2,66 %)
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:162.82
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240517C00162820 | 2024-04-29 2:32PM EDT | 2024-05-17 | 43.35 | 33.00 | 36.90 | 0.00 | - | 1 | 103 | 83.23% |
| FANG240621C00162820 | 2024-04-25 10:25AM EDT | 2024-06-21 | 41.94 | 33.20 | 37.30 | 0.00 | - | 1 | 1,417 | 49.30% |
| FANG240719C00162820 | 2024-04-09 9:30AM EDT | 2024-07-19 | 46.00 | 34.50 | 38.30 | 0.00 | - | - | 23 | 44.54% |
| FANG240920C00162820 | 2024-04-03 11:41AM EDT | 2024-09-20 | 44.50 | 37.20 | 39.40 | 0.00 | - | 1 | 124 | 36.89% |
| FANG241220C00162820 | 2024-03-18 11:20AM EDT | 2024-12-20 | 37.10 | 44.80 | 48.00 | 0.00 | - | 1 | 13 | 47.62% |
| FANG250117C00162820 | 2024-04-16 10:35AM EDT | 2025-01-17 | 48.26 | 42.50 | 45.10 | 0.00 | - | 2 | 1 | 39.34% |
| FANG250620C00162820 | 2024-02-22 1:12PM EDT | 2025-06-20 | 33.38 | 45.50 | 48.10 | 0.00 | - | - | 18 | 35.83% |
| FANG260116C00162820 | 2024-02-29 3:34PM EDT | 2026-01-16 | 41.00 | 53.00 | 57.50 | 0.00 | - | - | 5 | 40.49% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240517P00162820 | 2024-04-04 10:53AM EDT | 2024-05-17 | 0.22 | 0.00 | 2.15 | 0.00 | - | 3 | 187 | 68.95% |
| FANG240621P00162820 | 2024-04-30 1:35PM EDT | 2024-06-21 | 0.35 | 0.25 | 0.40 | 0.00 | - | 2 | 115 | 30.91% |
| FANG240719P00162820 | 2024-03-28 9:47AM EDT | 2024-07-19 | 1.39 | 0.60 | 0.75 | 0.00 | - | 10 | 262 | 28.42% |
| FANG240920P00162820 | 2024-05-01 3:53PM EDT | 2024-09-20 | 2.45 | 2.10 | 2.30 | 0.00 | - | 2 | 348 | 28.80% |
| FANG241220P00162820 | 2024-04-17 10:19AM EDT | 2024-12-20 | 4.70 | 4.60 | 4.90 | 0.00 | - | 1 | 43 | 29.58% |
| FANG250117P00162820 | 2024-04-09 2:37PM EDT | 2025-01-17 | 5.20 | 5.20 | 5.70 | 0.00 | - | 2 | 242 | 29.78% |
| FANG250620P00162820 | 2024-03-13 1:02PM EDT | 2025-06-20 | 11.25 | 7.60 | 9.60 | 0.00 | - | 1 | 1 | 30.13% |
| FANG260116P00162820 | 2024-04-11 3:27PM EDT | 2026-01-16 | 11.90 | 12.40 | 14.20 | 0.00 | - | - | 0 | 30.34% |
