Marchés français ouverture 7 h 58 min
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
1,0732 +0,0014 (+0,13 %) HANG SENG
18 207,13 +444,10 (+2,50 %) Bitcoin EUR
55 310,68 +1 439,23 (+2,67 %)
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:175.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240517C00175000 | 2024-04-02 12:14PM EDT | 2024-05-17 | 24.90 | 20.70 | 24.80 | 0.00 | - | 1 | 0 | 61.06% |
| FANG240621C00175000 | 2024-03-01 2:05PM EDT | 2024-06-21 | 16.26 | 16.50 | 17.10 | +4.86 | +42.63% | 2 | 232 | 0.00% |
| FANG240719C00175000 | 2024-05-01 10:34AM EDT | 2024-07-19 | 24.40 | 23.40 | 27.40 | 0.00 | - | 1 | 41 | 37.94% |
| FANG240920C00175000 | 2024-04-12 2:35PM EDT | 2024-09-20 | 38.20 | 27.40 | 30.30 | 0.00 | - | 2 | 2 | 35.88% |
| FANG241220C00175000 | 2024-02-29 4:54PM EDT | 2024-12-20 | 23.09 | 24.40 | 26.10 | 0.00 | - | 1 | 53 | 19.18% |
| FANG250117C00175000 | 2024-02-28 4:59PM EDT | 2025-01-17 | 23.00 | 26.00 | 27.10 | 0.00 | - | 1 | 38 | 20.25% |
| FANG250620C00175000 | 2024-04-08 3:42PM EDT | 2025-06-20 | 50.15 | 39.70 | 42.10 | 0.00 | - | - | 1 | 37.38% |
| FANG260116C00175000 | 2024-02-26 11:31AM EDT | 2026-01-16 | 31.98 | 36.00 | 39.00 | 0.00 | - | 2 | 4 | 27.03% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240503P00175000 | 2024-05-02 1:24PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 1 | 2 | 67.97% |
| FANG240517P00175000 | 2024-04-30 12:11PM EDT | 2024-05-17 | 0.20 | 0.05 | 0.15 | 0.00 | - | 1 | 17 | 31.25% |
| FANG240524P00175000 | 2024-04-15 1:29PM EDT | 2024-05-24 | 0.54 | 0.20 | 0.35 | 0.00 | - | - | 2 | 30.69% |
| FANG240621P00175000 | 2024-02-27 12:53PM EDT | 2024-06-21 | 8.70 | 5.40 | 5.70 | 0.00 | - | 11 | 34 | 50.76% |
| FANG240719P00175000 | 2024-04-26 11:02AM EDT | 2024-07-19 | 1.55 | 1.80 | 1.95 | 0.00 | - | 1 | 55 | 26.47% |
| FANG240920P00175000 | 2024-03-01 1:36PM EDT | 2024-09-20 | 9.30 | 8.80 | 9.10 | -2.70 | -22.50% | 55 | 94 | 39.46% |
| FANG241115P00175000 | 2024-04-12 3:04PM EDT | 2024-11-15 | 6.00 | 5.70 | 6.80 | 0.00 | - | 2 | 2 | 28.53% |
| FANG241220P00175000 | 2024-04-16 1:52PM EDT | 2024-12-20 | 7.33 | 7.20 | 7.60 | 0.00 | - | 2 | 10 | 27.89% |
| FANG250117P00175000 | 2024-02-22 11:20AM EDT | 2025-01-17 | 15.40 | 12.20 | 12.60 | 0.00 | - | 6 | 40 | 35.34% |
| FANG250620P00175000 | 2024-03-25 10:16AM EDT | 2025-06-20 | 12.75 | 10.60 | 12.50 | 0.00 | - | 1 | 1 | 27.89% |
| FANG260116P00175000 | 2024-02-05 12:48PM EDT | 2026-01-16 | 36.00 | 19.10 | 20.80 | 0.00 | - | - | 50 | 31.95% |
