Marchés français ouverture 3 h 52 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
1,0738 +0,0010 (+0,10 %) HANG SENG
18 395,44 +188,31 (+1,03 %) Bitcoin EUR
55 645,84 +2 082,62 (+3,89 %)
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:185.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240510C00185000 | 2024-04-04 3:15PM EDT | 2024-05-10 | 18.46 | 10.70 | 14.10 | 0.00 | - | 2 | 2 | 50.37% |
| FANG240517C00185000 | 2024-04-24 3:01PM EDT | 2024-05-17 | 11.88 | 11.50 | 14.70 | -8.06 | -40.42% | 20 | 38 | 42.24% |
| FANG240524C00185000 | 2024-05-01 2:49PM EDT | 2024-05-24 | 11.80 | 11.60 | 14.10 | 0.00 | - | 5 | 5 | 30.37% |
| FANG240621C00185000 | 2024-03-01 2:28PM EDT | 2024-06-21 | 10.70 | 10.60 | 10.90 | +2.00 | +22.99% | 53 | 189 | 0.00% |
| FANG240719C00185000 | 2024-05-02 12:40PM EDT | 2024-07-19 | 16.59 | 16.40 | 18.20 | -10.21 | -38.10% | 10 | 50 | 30.42% |
| FANG240920C00185000 | 2024-02-29 4:21PM EDT | 2024-09-20 | 13.70 | 15.30 | 16.10 | 0.00 | - | 121 | 164 | 17.50% |
| FANG241220C00185000 | 2024-03-21 12:08PM EDT | 2024-12-20 | 25.00 | 28.30 | 31.40 | 0.00 | - | 5 | 3 | 40.56% |
| FANG250117C00185000 | 2024-03-01 10:50AM EDT | 2025-01-17 | 20.20 | 20.50 | 21.20 | +1.80 | +9.78% | 1 | 345 | 21.74% |
| FANG250620C00185000 | 2024-03-01 10:36AM EDT | 2025-06-20 | 25.80 | 25.10 | 27.70 | +25.80 | - | 1 | 0 | 25.64% |
| FANG260116C00185000 | 2024-03-01 1:23PM EDT | 2026-01-16 | 31.97 | 31.30 | 33.50 | +1.26 | +4.10% | 1 | 209 | 26.90% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240503P00185000 | 2024-05-02 1:21PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.05 | -0.08 | -72.73% | 5 | 85 | 56.25% |
| FANG240510P00185000 | 2024-05-02 12:17PM EDT | 2024-05-10 | 0.31 | 0.10 | 0.20 | -0.19 | -38.00% | 4 | 6 | 28.42% |
| FANG240517P00185000 | 2024-05-02 3:37PM EDT | 2024-05-17 | 0.60 | 0.50 | 0.65 | -0.60 | -50.00% | 2 | 35 | 27.93% |
| FANG240524P00185000 | 2024-05-02 3:30PM EDT | 2024-05-24 | 0.95 | 0.90 | 1.05 | -0.56 | -37.09% | 11 | 14 | 26.88% |
| FANG240621P00185000 | 2024-02-29 1:31PM EDT | 2024-06-21 | 11.10 | 9.40 | 9.70 | 0.00 | - | 7 | 20 | 53.31% |
| FANG240719P00185000 | 2024-05-02 11:33AM EDT | 2024-07-19 | 4.14 | 3.60 | 3.80 | +0.89 | +27.38% | 20 | 111 | 24.67% |
| FANG240920P00185000 | 2024-05-01 1:56PM EDT | 2024-09-20 | 7.99 | 6.40 | 6.90 | 0.00 | - | 1 | 16 | 25.74% |
| FANG241220P00185000 | 2024-02-27 11:47AM EDT | 2024-12-20 | 19.80 | 15.70 | 16.30 | 0.00 | - | 1 | 23 | 36.37% |
| FANG250117P00185000 | 2024-02-26 11:13AM EDT | 2025-01-17 | 20.50 | 16.30 | 16.80 | 0.00 | - | 25 | 25 | 35.17% |
