La bourse est fermée
Dow Jones
38 062,23 +158,94 (+0,42 %) Nasdaq
15 740,06 +134,58 (+0,86 %) Nikkei 225
38 236,07 -37,98 (-0,10 %) EUR/USD
1,0719 +0,0001 (+0,01 %) HANG SENG
18 207,13 +444,10 (+2,50 %) Bitcoin EUR
55 072,54 +1 830,02 (+3,44 %)
Diamondback Energy, Inc. (FANG)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:04PM EDT. Marché ouvert.
Prix d’exercice:165.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240517C00165000 | 2024-02-27 10:30AM EDT | 2024-05-17 | 16.80 | 20.90 | 24.90 | 0.00 | - | 1 | 110 | 0.00% |
| FANG240531C00165000 | 2024-04-11 3:48PM EDT | 2024-05-31 | 43.28 | 30.20 | 33.30 | 0.00 | - | - | 1 | 49.39% |
| FANG240621C00165000 | 2024-03-01 12:28PM EDT | 2024-06-21 | 24.10 | 23.80 | 24.80 | +4.10 | +20.50% | 4 | 1,445 | 0.00% |
| FANG240719C00165000 | 2024-02-29 11:31AM EDT | 2024-07-19 | 22.28 | 25.00 | 26.40 | 0.00 | - | 35 | 24 | 0.00% |
| FANG240920C00165000 | 2024-03-01 10:49AM EDT | 2024-09-20 | 28.30 | 27.60 | 28.70 | +6.35 | +28.93% | 5 | 159 | 0.00% |
| FANG241220C00165000 | 2024-02-26 10:30AM EDT | 2024-12-20 | 25.20 | 30.70 | 32.70 | 0.00 | - | 1 | 14 | 15.06% |
| FANG250117C00165000 | 2024-02-16 3:35PM EDT | 2025-01-17 | 31.08 | 31.70 | 33.50 | 0.00 | - | 1 | 1 | 17.42% |
| FANG250620C00165000 | 2024-02-22 1:12PM EDT | 2025-06-20 | 33.38 | 36.60 | 38.70 | 0.00 | - | 18 | 18 | 24.05% |
| FANG260116C00165000 | 2024-02-29 3:34PM EDT | 2026-01-16 | 41.00 | 41.30 | 44.80 | 0.00 | - | 1 | 5 | 27.37% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240517P00165000 | 2024-04-29 10:23AM EDT | 2024-05-17 | 0.06 | 0.00 | 0.35 | 0.00 | - | 1 | 3 | 50.00% |
| FANG240621P00165000 | 2024-02-23 11:38AM EDT | 2024-06-21 | 5.10 | 2.95 | 3.10 | 0.00 | - | 31 | 93 | 50.10% |
| FANG240719P00165000 | 2024-05-02 11:41AM EDT | 2024-07-19 | 0.95 | 0.90 | 1.05 | -0.35 | -26.92% | 3 | 6 | 28.85% |
| FANG240920P00165000 | 2024-04-25 10:35AM EDT | 2024-09-20 | 2.30 | 2.45 | 2.70 | 0.00 | - | 7 | 7 | 28.59% |
| FANG241115P00165000 | 2024-04-25 3:12PM EDT | 2024-11-15 | 3.50 | 4.30 | 4.80 | 0.00 | - | - | 1 | 30.14% |
| FANG241220P00165000 | 2024-04-18 12:05PM EDT | 2024-12-20 | 5.50 | 5.20 | 5.40 | 0.00 | - | 21 | 8 | 29.21% |
| FANG250117P00165000 | 2024-02-20 2:09PM EDT | 2025-01-17 | 12.28 | 9.00 | 9.30 | 0.00 | - | 110 | 65 | 35.68% |
| FANG260116P00165000 | 2023-10-19 10:19AM EDT | 2026-01-16 | 24.60 | 0.00 | 0.00 | 0.00 | - | 10 | 2 | 3.13% |
