La bourse est fermée
Dow Jones
38 268,55 +365,26 (+0,96 %) Nasdaq
15 856,32 +250,84 (+1,61 %) Nikkei 225
38 236,07 -37,98 (-0,10 %) EUR/USD
1,0731 +0,0013 (+0,12 %) HANG SENG
18 207,13 +444,10 (+2,50 %) Bitcoin EUR
55 154,73 +842,89 (+1,55 %)
Diamondback Energy, Inc. (FANG)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:22PM EDT. Marché ouvert.
Prix d’exercice:172.82
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240517C00172820 | 2024-05-01 10:32AM EDT | 2024-05-17 | 24.00 | 23.30 | 26.10 | 0.00 | - | 1 | 259 | 51.15% |
| FANG240621C00172820 | 2024-04-16 10:41AM EDT | 2024-06-21 | 31.90 | 24.40 | 27.30 | 0.00 | - | 3 | 179 | 36.77% |
| FANG240719C00172820 | 2024-04-30 3:50PM EDT | 2024-07-19 | 31.00 | 27.30 | 28.20 | 0.00 | - | 1 | 16 | 33.57% |
| FANG240920C00172820 | 2024-04-23 3:54PM EDT | 2024-09-20 | 36.20 | 29.30 | 30.70 | 0.00 | - | 13 | 70 | 32.34% |
| FANG241220C00172820 | 2024-05-01 11:23AM EDT | 2024-12-20 | 33.10 | 34.40 | 35.50 | 0.00 | - | 1 | 49 | 34.90% |
| FANG250117C00172820 | 2024-05-01 3:49PM EDT | 2025-01-17 | 35.10 | 35.70 | 36.90 | 0.00 | - | 1 | 36 | 35.50% |
| FANG260116C00172820 | 2024-03-07 12:06PM EDT | 2026-01-16 | 37.91 | 52.00 | 55.90 | 0.00 | - | 2 | 3 | 44.21% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240517P00172820 | 2024-04-15 9:31AM EDT | 2024-05-17 | 0.35 | 0.05 | 0.15 | 0.00 | - | 1 | 350 | 34.28% |
| FANG240621P00172820 | 2024-05-02 10:46AM EDT | 2024-06-21 | 0.97 | 0.75 | 0.90 | +0.22 | +29.33% | 10 | 101 | 28.13% |
| FANG240719P00172820 | 2024-04-30 1:24PM EDT | 2024-07-19 | 1.50 | 1.55 | 1.70 | 0.00 | - | 9 | 99 | 27.25% |
| FANG240920P00172820 | 2024-04-30 3:36PM EDT | 2024-09-20 | 3.50 | 3.50 | 3.80 | 0.00 | - | 10 | 139 | 27.32% |
| FANG241220P00172820 | 2024-03-07 12:08PM EDT | 2024-12-20 | 11.50 | 6.20 | 6.70 | 0.00 | - | 3 | 72 | 27.64% |
| FANG250117P00172820 | 2024-04-09 1:20PM EDT | 2025-01-17 | 7.00 | 7.50 | 7.80 | 0.00 | - | 2 | 149 | 28.23% |
| FANG250620P00172820 | 2024-04-25 10:47AM EDT | 2025-06-20 | 11.28 | 11.40 | 12.70 | 0.00 | - | 125 | 314 | 29.50% |
| FANG260116P00172820 | 2024-03-15 3:08PM EDT | 2026-01-16 | 18.10 | 14.20 | 15.70 | 0.00 | - | 1 | 50 | 27.47% |
