La bourse est fermée
Dow Jones
38 157,71 +254,42 (+0,67 %) Nasdaq
15 791,93 +186,45 (+1,19 %) Nikkei 225
38 236,07 -37,98 (-0,10 %) EUR/USD
1,0726 +0,0008 (+0,08 %) HANG SENG
18 207,13 +444,10 (+2,50 %) Bitcoin EUR
55 106,20 +1 738,52 (+3,26 %)
Diamondback Energy, Inc. (FANG)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:49PM EDT. Marché ouvert.
Prix d’exercice:170.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240517C00170000 | 2024-03-01 11:49AM EDT | 2024-05-17 | 18.62 | 18.20 | 19.20 | +6.27 | +50.77% | 27 | 670 | 0.00% |
| FANG240531C00170000 | 2024-05-01 11:10AM EDT | 2024-05-31 | 25.42 | 25.90 | 29.70 | 0.00 | - | 1 | 2 | 53.49% |
| FANG240621C00170000 | 2024-03-01 2:22PM EDT | 2024-06-21 | 20.10 | 20.00 | 20.70 | +2.15 | +11.98% | 16 | 136 | 0.00% |
| FANG240719C00170000 | 2024-04-05 11:19AM EDT | 2024-07-19 | 35.67 | 28.20 | 30.70 | 0.00 | - | 1 | 0 | 37.42% |
| FANG240920C00170000 | 2024-04-30 10:41AM EDT | 2024-09-20 | 37.60 | 31.30 | 32.90 | 0.00 | - | 2 | 21 | 34.42% |
| FANG241220C00170000 | 2024-02-16 10:56AM EDT | 2024-12-20 | 25.55 | 27.70 | 29.30 | 0.00 | - | 4 | 10 | 18.04% |
| FANG250117C00170000 | 2024-02-14 12:23PM EDT | 2025-01-17 | 19.70 | 29.30 | 30.50 | 0.00 | - | 2 | 53 | 20.10% |
| FANG250620C00170000 | 2024-03-15 10:28AM EDT | 2025-06-20 | 39.00 | 50.60 | 53.50 | 0.00 | - | - | 2 | 49.77% |
| FANG260116C00170000 | 2024-03-01 1:23PM EDT | 2026-01-16 | 39.87 | 38.60 | 42.20 | +1.71 | +4.48% | 2 | 9 | 27.71% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240503P00170000 | 2024-04-22 2:14PM EDT | 2024-05-03 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 175 | 124.02% |
| FANG240517P00170000 | 2024-05-01 1:50PM EDT | 2024-05-17 | 0.15 | 0.05 | 0.10 | 0.00 | - | 2 | 57 | 34.67% |
| FANG240621P00170000 | 2024-03-01 2:43PM EDT | 2024-06-21 | 4.30 | 4.00 | 4.20 | -1.05 | -19.63% | 9 | 80 | 50.29% |
| FANG240719P00170000 | 2024-05-01 3:46PM EDT | 2024-07-19 | 1.60 | 1.25 | 1.40 | 0.00 | - | 6 | 231 | 27.38% |
| FANG240920P00170000 | 2024-05-01 3:28PM EDT | 2024-09-20 | 3.61 | 3.10 | 3.30 | 0.00 | - | 3 | 5 | 27.34% |
| FANG241115P00170000 | 2024-04-25 12:15PM EDT | 2024-11-15 | 4.45 | 5.00 | 5.60 | 0.00 | - | - | 3 | 28.97% |
| FANG241220P00170000 | 2024-05-02 12:44PM EDT | 2024-12-20 | 6.45 | 6.00 | 6.30 | +0.12 | +1.90% | 1 | 1 | 28.23% |
| FANG250117P00170000 | 2024-02-23 3:11PM EDT | 2025-01-17 | 13.50 | 10.50 | 10.80 | 0.00 | - | 250 | 261 | 35.32% |
| FANG250620P00170000 | 2024-02-20 2:09PM EDT | 2025-06-20 | 17.90 | 13.60 | 15.00 | 0.00 | - | - | 90 | 34.07% |
