La bourse est fermée
Dow Jones
38 140,75 +237,46 (+0,63 %) Nasdaq
15 789,76 +184,28 (+1,18 %) Nikkei 225
38 236,07 -37,98 (-0,10 %) EUR/USD
1,0719 +0,0001 (+0,01 %) HANG SENG
18 207,13 +444,10 (+2,50 %) Bitcoin EUR
55 119,31 +1 717,37 (+3,22 %)
Diamondback Energy, Inc. (FANG)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:39PM EDT. Marché ouvert.
Prix d’exercice:190.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240503C00190000 | 2024-05-01 3:19PM EDT | 2024-05-03 | 5.20 | 6.00 | 8.40 | 0.00 | - | 6 | 67 | 62.60% |
| FANG240510C00190000 | 2024-04-26 2:03PM EDT | 2024-05-10 | 18.80 | 8.10 | 8.50 | 0.00 | - | 1 | 1 | 30.64% |
| FANG240517C00190000 | 2024-04-18 3:56PM EDT | 2024-05-17 | 12.32 | 8.20 | 9.60 | 0.00 | - | 73 | 77 | 31.51% |
| FANG240524C00190000 | 2024-04-08 12:57PM EDT | 2024-05-24 | 18.55 | 8.70 | 9.80 | 0.00 | - | - | 2 | 27.49% |
| FANG240621C00190000 | 2024-03-01 4:34PM EDT | 2024-06-21 | 8.50 | 8.20 | 8.40 | +2.80 | +49.12% | 6 | 159 | 12.38% |
| FANG240719C00190000 | 2024-04-05 11:10AM EDT | 2024-07-19 | 20.00 | 13.70 | 15.00 | 0.00 | - | 1 | 24 | 30.42% |
| FANG240920C00190000 | 2024-05-01 3:46PM EDT | 2024-09-20 | 16.79 | 17.30 | 18.30 | 0.00 | - | 11 | 21 | 29.75% |
| FANG241220C00190000 | 2024-04-29 2:00PM EDT | 2024-12-20 | 30.00 | 23.00 | 24.30 | 0.00 | - | 1 | 6 | 33.15% |
| FANG250117C00190000 | 2024-03-01 1:01PM EDT | 2025-01-17 | 18.20 | 18.10 | 18.80 | +3.86 | +26.92% | 6 | 391 | 22.72% |
| FANG250620C00190000 | 2024-04-12 3:59PM EDT | 2025-06-20 | 39.98 | 30.80 | 34.50 | 0.00 | - | 1 | 2 | 37.48% |
| FANG260116C00190000 | 2024-03-01 11:52AM EDT | 2026-01-16 | 29.75 | 28.70 | 31.10 | +3.03 | +11.34% | 1 | 8 | 27.09% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240503P00190000 | 2024-05-02 1:24PM EDT | 2024-05-03 | 0.06 | 0.00 | 0.05 | -0.24 | -75.00% | 6 | 147 | 27.74% |
| FANG240510P00190000 | 2024-05-02 1:02PM EDT | 2024-05-10 | 0.70 | 0.60 | 0.70 | -1.05 | -60.00% | 30 | 55 | 25.37% |
| FANG240517P00190000 | 2024-05-02 1:02PM EDT | 2024-05-17 | 1.55 | 1.40 | 1.50 | -0.70 | -31.11% | 24 | 257 | 25.92% |
| FANG240524P00190000 | 2024-05-02 10:13AM EDT | 2024-05-24 | 2.45 | 1.95 | 2.10 | -0.37 | -13.12% | 1 | 43 | 25.43% |
| FANG240621P00190000 | 2024-03-01 4:39PM EDT | 2024-06-21 | 12.10 | 12.00 | 12.30 | +12.10 | - | 12 | 0 | 53.96% |
| FANG240719P00190000 | 2024-05-01 12:53PM EDT | 2024-07-19 | 6.80 | 5.20 | 5.40 | 0.00 | - | 51 | 236 | 23.90% |
| FANG240920P00190000 | 2024-04-25 10:13AM EDT | 2024-09-20 | 7.20 | 8.20 | 8.60 | 0.00 | - | 8 | 29 | 24.77% |
| FANG241220P00190000 | 2024-04-12 2:20PM EDT | 2024-12-20 | 12.80 | 12.10 | 12.60 | +2.22 | +20.98% | 1 | 236 | 26.00% |
| FANG250117P00190000 | 2024-02-23 3:14PM EDT | 2025-01-17 | 23.10 | 18.70 | 19.20 | 0.00 | - | 145 | 85 | 34.87% |
| FANG250620P00190000 | 2024-04-12 10:07AM EDT | 2025-06-20 | 15.10 | 17.40 | 18.90 | 0.00 | - | 1 | 7 | 27.29% |
