Marchés français ouverture 3 h 26 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
1,0735 +0,0008 (+0,08 %) HANG SENG
18 398,72 +191,59 (+1,05 %) Bitcoin EUR
55 722,96 +2 059,71 (+3,84 %)
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:182.82
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240517C00182820 | 2024-05-01 12:59PM EDT | 2024-05-17 | 12.20 | 13.50 | 16.20 | 0.00 | - | 5 | 253 | 40.06% |
| FANG240621C00182820 | 2024-05-01 3:16PM EDT | 2024-06-21 | 15.30 | 16.70 | 18.20 | 0.00 | - | 5 | 194 | 31.73% |
| FANG240719C00182820 | 2024-04-30 10:53AM EDT | 2024-07-19 | 24.70 | 18.70 | 19.80 | 0.00 | - | 1 | 111 | 30.88% |
| FANG240920C00182820 | 2024-04-29 2:32PM EDT | 2024-09-20 | 29.45 | 21.90 | 23.60 | 0.00 | - | 1 | 141 | 31.96% |
| FANG241220C00182820 | 2024-05-02 2:12PM EDT | 2024-12-20 | 27.80 | 27.30 | 28.50 | +0.60 | +2.21% | 3 | 210 | 33.56% |
| FANG250117C00182820 | 2024-05-01 12:16PM EDT | 2025-01-17 | 27.00 | 28.80 | 30.30 | 0.00 | - | 2 | 344 | 34.65% |
| FANG250620C00182820 | 2024-04-16 2:07PM EDT | 2025-06-20 | 42.20 | 35.10 | 38.00 | 0.00 | - | 2 | 2 | 37.39% |
| FANG260116C00182820 | 2024-04-22 11:22AM EDT | 2026-01-16 | 47.00 | 40.80 | 44.30 | 0.00 | - | 2 | 215 | 37.06% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240517P00182820 | 2024-05-02 10:14AM EDT | 2024-05-17 | 0.60 | 0.30 | 0.45 | -0.38 | -38.78% | 4 | 147 | 28.49% |
| FANG240621P00182820 | 2024-05-01 3:42PM EDT | 2024-06-21 | 2.50 | 1.90 | 2.05 | 0.00 | - | 37 | 68 | 25.45% |
| FANG240719P00182820 | 2024-05-01 11:25AM EDT | 2024-07-19 | 4.30 | 3.10 | 3.30 | 0.00 | - | 2 | 139 | 25.09% |
| FANG240920P00182820 | 2024-04-22 2:26PM EDT | 2024-09-20 | 5.60 | 5.80 | 6.20 | 0.00 | - | 10 | 231 | 25.92% |
| FANG241220P00182820 | 2024-04-23 10:43AM EDT | 2024-12-20 | 9.20 | 9.50 | 9.90 | 0.00 | - | 1 | 32 | 26.92% |
| FANG250117P00182820 | 2024-05-01 10:52AM EDT | 2025-01-17 | 11.00 | 10.50 | 10.90 | 0.00 | - | 5 | 330 | 27.10% |
| FANG250620P00182820 | 2024-04-18 2:07PM EDT | 2025-06-20 | 15.43 | 14.70 | 16.10 | 0.00 | - | 40 | 40 | 28.27% |
