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
55 019,83 +1 088,97 (+2,02 %)
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:192.82
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240517C00192820 | 2024-05-01 12:25PM EDT | 2024-05-17 | 4.77 | 6.40 | 7.30 | 0.00 | - | 4 | 702 | 27.54% |
| FANG240621C00192820 | 2024-05-01 3:18PM EDT | 2024-06-21 | 8.43 | 9.50 | 10.50 | 0.00 | - | 32 | 57 | 27.01% |
| FANG240719C00192820 | 2024-05-01 12:31PM EDT | 2024-07-19 | 10.80 | 11.60 | 13.00 | 0.00 | - | 17 | 151 | 28.77% |
| FANG240920C00192820 | 2024-04-16 10:04AM EDT | 2024-09-20 | 22.10 | 15.60 | 16.90 | 0.00 | - | 5 | 96 | 29.61% |
| FANG241220C00192820 | 2024-04-18 3:59PM EDT | 2024-12-20 | 25.30 | 21.30 | 22.30 | 0.00 | - | 200 | 265 | 31.90% |
| FANG250117C00192820 | 2024-04-19 11:30AM EDT | 2025-01-17 | 28.40 | 23.00 | 24.40 | 0.00 | - | 200 | 310 | 33.37% |
| FANG250620C00192820 | 2024-03-21 11:35AM EDT | 2025-06-20 | 27.77 | 31.80 | 35.30 | 0.00 | - | 4 | 22 | 39.83% |
| FANG260116C00192820 | 2024-05-01 11:23AM EDT | 2026-01-16 | 36.14 | 35.00 | 38.70 | 0.00 | - | 1 | 3 | 35.88% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240517P00192820 | 2024-05-02 1:13PM EDT | 2024-05-17 | 2.30 | 2.00 | 2.20 | -0.50 | -17.86% | 33 | 196 | 25.59% |
| FANG240621P00192820 | 2024-05-02 12:02PM EDT | 2024-06-21 | 5.30 | 4.50 | 4.80 | -0.47 | -8.15% | 17 | 95 | 23.85% |
| FANG240719P00192820 | 2024-05-01 10:37AM EDT | 2024-07-19 | 7.20 | 6.20 | 6.40 | 0.00 | - | 4 | 245 | 23.73% |
| FANG240920P00192820 | 2024-05-02 11:37AM EDT | 2024-09-20 | 9.80 | 9.20 | 9.70 | +2.70 | +38.03% | 5 | 121 | 24.63% |
| FANG241220P00192820 | 2024-03-14 3:24PM EDT | 2024-12-20 | 17.80 | 11.70 | 12.40 | 0.00 | - | 1 | 26 | 23.64% |
| FANG250117P00192820 | 2024-04-23 11:57AM EDT | 2025-01-17 | 13.00 | 14.30 | 14.80 | 0.00 | - | 2 | 3 | 26.03% |
