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
55 193,54 +1 292,70 (+2,40 %)
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:177.82
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240517C00177820 | 2024-05-01 9:30AM EDT | 2024-05-17 | 24.45 | 17.90 | 21.90 | 0.00 | - | 3 | 408 | 54.91% |
| FANG240621C00177820 | 2024-05-02 9:49AM EDT | 2024-06-21 | 20.30 | 20.70 | 22.40 | +0.30 | +1.50% | 1 | 376 | 33.39% |
| FANG240719C00177820 | 2024-04-30 10:17AM EDT | 2024-07-19 | 28.55 | 21.70 | 24.90 | 0.00 | - | 1 | 123 | 36.21% |
| FANG240920C00177820 | 2024-03-22 3:33PM EDT | 2024-09-20 | 25.79 | 28.50 | 31.20 | 0.00 | - | 4 | 224 | 42.40% |
| FANG241220C00177820 | 2024-03-28 11:46AM EDT | 2024-12-20 | 32.32 | 38.90 | 41.40 | 0.00 | - | 1 | 273 | 51.33% |
| FANG250117C00177820 | 2024-04-19 9:54AM EDT | 2025-01-17 | 38.70 | 32.00 | 33.60 | 0.00 | - | 10 | 21 | 35.38% |
| FANG250620C00177820 | 2024-03-12 9:30AM EDT | 2025-06-20 | 30.87 | 43.30 | 46.70 | 0.00 | - | 1 | 6 | 45.46% |
| FANG260116C00177820 | 2024-04-16 2:13PM EDT | 2026-01-16 | 52.10 | 44.10 | 47.50 | 0.00 | - | 1 | 1 | 37.90% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240517P00177820 | 2024-05-01 12:18PM EDT | 2024-05-17 | 0.47 | 0.15 | 0.25 | 0.00 | - | 2 | 379 | 30.62% |
| FANG240621P00177820 | 2024-05-01 2:47PM EDT | 2024-06-21 | 1.65 | 1.20 | 1.30 | 0.00 | - | 105 | 548 | 26.12% |
| FANG240719P00177820 | 2024-04-30 1:24PM EDT | 2024-07-19 | 2.10 | 2.20 | 2.35 | 0.00 | - | 17 | 39 | 25.84% |
| FANG240920P00177820 | 2024-04-26 12:54PM EDT | 2024-09-20 | 3.60 | 4.60 | 4.90 | 0.00 | - | 1 | 206 | 26.52% |
| FANG241220P00177820 | 2024-04-03 9:54AM EDT | 2024-12-20 | 7.90 | 8.00 | 8.40 | 0.00 | - | 10 | 74 | 27.56% |
| FANG250117P00177820 | 2024-04-09 3:06PM EDT | 2025-01-17 | 8.30 | 8.90 | 9.40 | 0.00 | - | 2 | 29 | 27.82% |
| FANG260116P00177820 | 2024-04-08 2:27PM EDT | 2026-01-16 | 16.30 | 17.20 | 18.80 | 0.00 | - | - | 29 | 28.35% |
