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
1,0727 +0,0009 (+0,09 %) HANG SENG
18 207,13 +444,10 (+2,50 %) Bitcoin EUR
55 142,77 +1 224,22 (+2,27 %)
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:187.82
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240517C00187820 | 2024-05-02 3:42PM EDT | 2024-05-17 | 10.73 | 10.10 | 12.50 | -3.77 | -26.00% | 1 | 267 | 40.03% |
| FANG240621C00187820 | 2024-05-01 9:53AM EDT | 2024-06-21 | 12.68 | 12.80 | 15.70 | 0.00 | - | 1 | 147 | 34.97% |
| FANG240719C00187820 | 2024-04-05 9:39AM EDT | 2024-07-19 | 21.00 | 14.50 | 17.40 | 0.00 | - | 3 | 202 | 33.17% |
| FANG240920C00187820 | 2024-04-23 2:34PM EDT | 2024-09-20 | 25.30 | 18.60 | 19.70 | 0.00 | - | 106 | 302 | 29.78% |
| FANG241220C00187820 | 2024-04-19 2:05PM EDT | 2024-12-20 | 28.90 | 24.30 | 25.80 | 0.00 | - | 100 | 444 | 33.51% |
| FANG250117C00187820 | 2024-05-02 10:17AM EDT | 2025-01-17 | 25.80 | 25.50 | 27.40 | -5.70 | -18.10% | 1 | 341 | 34.18% |
| FANG250620C00187820 | 2024-03-13 2:11PM EDT | 2025-06-20 | 27.07 | 39.60 | 41.60 | 0.00 | - | 5 | 8 | 44.93% |
| FANG260116C00187820 | 2024-04-02 12:03PM EDT | 2026-01-16 | 40.98 | 39.00 | 41.10 | 0.00 | - | 1 | 8 | 36.09% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240517P00187820 | 2024-05-01 2:44PM EDT | 2024-05-17 | 1.45 | 0.85 | 1.00 | 0.00 | - | 19 | 166 | 26.12% |
| FANG240621P00187820 | 2024-05-02 1:10PM EDT | 2024-06-21 | 3.43 | 3.00 | 3.20 | -1.17 | -25.43% | 4 | 56 | 24.53% |
| FANG240719P00187820 | 2024-05-01 12:36PM EDT | 2024-07-19 | 6.00 | 4.40 | 4.60 | 0.00 | - | 18 | 293 | 24.16% |
| FANG240920P00187820 | 2024-04-29 3:07PM EDT | 2024-09-20 | 6.20 | 7.30 | 8.00 | 0.00 | - | 20 | 49 | 25.66% |
| FANG241220P00187820 | 2024-03-26 3:16PM EDT | 2024-12-20 | 12.70 | 9.20 | 9.60 | 0.00 | - | 10 | 20 | 22.77% |
| FANG250117P00187820 | 2024-04-18 12:29PM EDT | 2025-01-17 | 12.48 | 12.30 | 12.70 | 0.00 | - | 5 | 87 | 26.47% |
| FANG250620P00187820 | 2024-04-18 12:27PM EDT | 2025-06-20 | 16.60 | 16.50 | 18.10 | 0.00 | - | - | 150 | 27.77% |
