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
1,0728 +0,0010 (+0,10 %) HANG SENG
18 207,13 +444,10 (+2,50 %) Bitcoin EUR
55 039,00 +1 568,71 (+2,93 %)
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:207.82
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240517C00207820 | 2024-05-01 12:24PM EDT | 2024-05-17 | 0.55 | 0.60 | 0.75 | 0.00 | - | 4 | 305 | 23.02% |
| FANG240621C00207820 | 2024-05-02 10:09AM EDT | 2024-06-21 | 2.85 | 3.10 | 3.40 | 0.00 | - | 9 | 177 | 24.51% |
| FANG240719C00207820 | 2024-05-02 3:25PM EDT | 2024-07-19 | 5.40 | 5.10 | 5.50 | +0.30 | +5.88% | 3 | 428 | 25.96% |
| FANG240920C00207820 | 2024-05-02 11:40AM EDT | 2024-09-20 | 8.70 | 8.60 | 9.20 | +0.20 | +2.35% | 23 | 869 | 27.18% |
| FANG241220C00207820 | 2024-05-01 12:46PM EDT | 2024-12-20 | 13.07 | 14.20 | 14.80 | 0.00 | - | 1 | 85 | 30.21% |
| FANG250117C00207820 | 2024-04-29 9:52AM EDT | 2025-01-17 | 21.30 | 15.90 | 16.50 | 0.00 | - | 1 | 202 | 31.10% |
| FANG250620C00207820 | 2024-04-15 9:52AM EDT | 2025-06-20 | 31.36 | 22.60 | 23.90 | 0.00 | - | 2 | 50 | 33.46% |
| FANG260116C00207820 | 2024-04-26 2:16PM EDT | 2026-01-16 | 38.00 | 29.90 | 31.40 | 0.00 | - | 1 | 70 | 34.56% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240517P00207820 | 2024-05-01 10:42AM EDT | 2024-05-17 | 13.20 | 10.30 | 13.60 | 0.00 | - | 1 | 110 | 43.84% |
| FANG240621P00207820 | 2024-04-30 3:06PM EDT | 2024-06-21 | 10.80 | 11.40 | 14.80 | 0.00 | - | 8 | 65 | 29.07% |
| FANG240719P00207820 | 2024-04-30 3:20PM EDT | 2024-07-19 | 12.40 | 13.90 | 15.80 | 0.00 | - | 27 | 169 | 26.29% |
| FANG240920P00207820 | 2024-04-30 10:43AM EDT | 2024-09-20 | 14.60 | 16.70 | 18.00 | 0.00 | - | 2 | 74 | 24.30% |
| FANG241220P00207820 | 2024-03-28 11:15AM EDT | 2024-12-20 | 21.40 | 16.60 | 17.10 | 0.00 | - | 6 | 21 | 17.49% |
| FANG250117P00207820 | 2024-05-01 1:36PM EDT | 2025-01-17 | 23.60 | 21.70 | 22.20 | 0.00 | - | 1 | 5 | 24.35% |
