La bourse est fermée
Dow Jones
38 059,90 +156,61 (+0,41 %) Nasdaq
15 717,12 +111,64 (+0,72 %) Nikkei 225
38 236,07 -37,98 (-0,10 %) EUR/USD
1,0702 -0,0016 (-0,15 %) HANG SENG
18 207,13 +444,10 (+2,50 %) Bitcoin EUR
55 408,93 +2 154,38 (+4,05 %)
Diamondback Energy, Inc. (FANG)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:33AM EDT. Marché ouvert.
Prix d’exercice:180.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240517C00180000 | 2024-04-18 2:35PM EDT | 2024-05-17 | 20.00 | 15.30 | 18.30 | 0.00 | - | 6 | 6 | 45.12% |
| FANG240621C00180000 | 2024-02-29 12:26PM EDT | 2024-06-21 | 11.13 | 13.40 | 13.90 | 0.00 | - | 13 | 395 | 0.00% |
| FANG240719C00180000 | 2024-04-12 2:52PM EDT | 2024-07-19 | 30.90 | 20.30 | 21.20 | 0.00 | - | 1 | 1 | 31.32% |
| FANG240920C00180000 | 2024-05-01 12:13PM EDT | 2024-09-20 | 23.10 | 23.00 | 24.70 | 0.00 | - | 35 | 36 | 31.94% |
| FANG241220C00180000 | 2024-04-04 10:27AM EDT | 2024-12-20 | 35.08 | 28.20 | 29.80 | 0.00 | - | 2 | 2 | 34.13% |
| FANG250117C00180000 | 2024-02-26 12:50PM EDT | 2025-01-17 | 18.49 | 21.60 | 24.30 | 0.00 | - | 1 | 30 | 22.85% |
| FANG250620C00180000 | 2024-03-01 10:49AM EDT | 2025-06-20 | 28.50 | 27.80 | 30.00 | +0.85 | +3.07% | 5 | 5 | 25.83% |
| FANG260116C00180000 | 2024-02-21 3:31PM EDT | 2026-01-16 | 32.50 | 33.20 | 36.50 | 0.00 | - | 2 | 3 | 28.02% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240503P00180000 | 2024-04-29 3:08PM EDT | 2024-05-03 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 12 | 82.23% |
| FANG240510P00180000 | 2024-04-30 3:59PM EDT | 2024-05-10 | 0.35 | 0.10 | 0.20 | 0.00 | - | 1 | 5 | 33.84% |
| FANG240517P00180000 | 2024-05-01 2:50PM EDT | 2024-05-17 | 0.45 | 0.30 | 0.45 | 0.00 | - | 1 | 111 | 30.40% |
| FANG240524P00180000 | 2024-04-18 12:51PM EDT | 2024-05-24 | 1.38 | 0.60 | 0.75 | 0.00 | - | - | 13 | 29.03% |
| FANG240621P00180000 | 2024-03-01 12:07PM EDT | 2024-06-21 | 7.38 | 7.20 | 7.50 | -1.32 | -15.17% | 1 | 41 | 50.45% |
| FANG240719P00180000 | 2024-05-01 3:46PM EDT | 2024-07-19 | 3.30 | 2.90 | 3.20 | 0.00 | - | 7 | 104 | 26.44% |
| FANG240920P00180000 | 2024-04-29 9:30AM EDT | 2024-09-20 | 3.90 | 5.50 | 5.90 | 0.00 | - | 1 | 5 | 26.72% |
| FANG241220P00180000 | 2024-04-22 9:30AM EDT | 2024-12-20 | 9.10 | 9.00 | 9.40 | 0.00 | - | 1 | 2 | 27.38% |
| FANG250117P00180000 | 2024-02-22 11:23AM EDT | 2025-01-17 | 17.60 | 14.10 | 14.60 | 0.00 | - | 4 | 5 | 34.66% |
| FANG250620P00180000 | 2024-03-25 10:16AM EDT | 2025-06-20 | 14.34 | 12.30 | 13.60 | 0.00 | - | 1 | 1 | 26.16% |
