La bourse est fermée
Dow Jones
38 160,37 +257,08 (+0,68 %) Nasdaq
15 793,25 +187,77 (+1,20 %) Nikkei 225
38 236,07 -37,98 (-0,10 %) EUR/USD
1,0720 +0,0002 (+0,02 %) HANG SENG
18 207,13 +444,10 (+2,50 %) Bitcoin EUR
55 040,39 +1 701,20 (+3,19 %)
Diamondback Energy, Inc. (FANG)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:44PM EDT. Marché ouvert.
Prix d’exercice:195.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240503C00195000 | 2024-05-02 1:24PM EDT | 2024-05-03 | 3.05 | 1.85 | 3.30 | +0.20 | +7.02% | 9 | 66 | 33.35% |
| FANG240517C00195000 | 2024-05-02 1:03PM EDT | 2024-05-17 | 4.90 | 5.20 | 5.40 | +1.10 | +28.95% | 21 | 73 | 25.31% |
| FANG240531C00195000 | 2024-05-01 11:10AM EDT | 2024-05-31 | 6.40 | 6.20 | 7.00 | +0.66 | +11.50% | 2 | 12 | 25.75% |
| FANG240621C00195000 | 2024-02-29 10:53AM EDT | 2024-06-21 | 4.68 | 6.20 | 6.40 | 0.00 | - | 6 | 47 | 17.66% |
| FANG240719C00195000 | 2024-05-02 10:56AM EDT | 2024-07-19 | 10.37 | 11.00 | 11.20 | +1.02 | +10.91% | 3 | 155 | 27.50% |
| FANG240920C00195000 | 2024-04-24 10:16AM EDT | 2024-09-20 | 22.00 | 14.40 | 15.30 | 0.00 | - | 2 | 5 | 28.96% |
| FANG241220C00195000 | 2024-04-29 10:14AM EDT | 2024-12-20 | 26.74 | 19.80 | 21.20 | 0.00 | - | 1 | 12 | 32.11% |
| FANG250117C00195000 | 2024-02-27 3:20PM EDT | 2025-01-17 | 12.40 | 16.00 | 16.40 | 0.00 | - | 11 | 329 | 23.03% |
| FANG250620C00195000 | 2024-05-01 11:11AM EDT | 2025-06-20 | 27.90 | 28.70 | 30.40 | 0.00 | - | 1 | 2 | 35.23% |
| FANG260116C00195000 | 2024-02-23 2:43PM EDT | 2026-01-16 | 23.21 | 26.20 | 28.10 | 0.00 | - | 1 | 2 | 26.42% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240503P00195000 | 2024-05-02 12:58PM EDT | 2024-05-03 | 0.55 | 0.40 | 0.45 | -0.75 | -57.69% | 58 | 646 | 22.22% |
| FANG240510P00195000 | 2024-05-02 12:41PM EDT | 2024-05-10 | 2.20 | 1.65 | 1.80 | -0.90 | -29.03% | 39 | 92 | 22.82% |
| FANG240517P00195000 | 2024-05-02 1:15PM EDT | 2024-05-17 | 3.00 | 2.90 | 3.00 | -2.30 | -43.40% | 11 | 208 | 24.72% |
| FANG240524P00195000 | 2024-05-02 1:10PM EDT | 2024-05-24 | 3.98 | 3.60 | 3.80 | -0.72 | -15.32% | 2 | 13 | 24.78% |
| FANG240531P00195000 | 2024-05-02 10:04AM EDT | 2024-05-31 | 5.30 | 4.10 | 4.40 | +0.07 | +1.34% | 5 | 7 | 24.41% |
| FANG240719P00195000 | 2024-05-01 2:32PM EDT | 2024-07-19 | 8.40 | 7.10 | 7.40 | -0.70 | -7.69% | 1 | 307 | 23.37% |
| FANG240920P00195000 | 2024-05-02 10:30AM EDT | 2024-09-20 | 10.90 | 10.10 | 10.50 | -0.73 | -6.28% | 3 | 123 | 23.83% |
| FANG241220P00195000 | 2024-05-01 10:31AM EDT | 2024-12-20 | 15.15 | 14.10 | 14.60 | 0.00 | - | 1 | 2 | 25.21% |
| FANG250117P00195000 | 2024-03-01 4:21PM EDT | 2025-01-17 | 21.50 | 21.30 | 21.90 | +21.50 | - | 3 | 0 | 34.95% |
| FANG250620P00195000 | 2024-04-10 10:37AM EDT | 2025-06-20 | 18.10 | 19.70 | 21.00 | 0.00 | - | 5 | 11 | 26.63% |
