Marchés français ouverture 5 h 51 min
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
1,0737 +0,0009 (+0,09 %) HANG SENG
18 207,13 +444,10 (+2,50 %) Bitcoin EUR
55 219,09 +1 385,97 (+2,57 %)
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:210.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240503C00210000 | 2024-05-02 2:57PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 328 | 51.95% |
| FANG240510C00210000 | 2024-05-01 12:25PM EDT | 2024-05-10 | 0.13 | 0.10 | 0.20 | 0.00 | - | 4 | 170 | 26.22% |
| FANG240517C00210000 | 2024-05-02 12:48PM EDT | 2024-05-17 | 0.40 | 0.40 | 0.50 | +0.10 | +33.33% | 23 | 1,407 | 23.95% |
| FANG240524C00210000 | 2024-04-25 1:50PM EDT | 2024-05-24 | 4.83 | 0.70 | 1.10 | 0.00 | - | 1 | 38 | 25.29% |
| FANG240531C00210000 | 2024-05-01 9:44AM EDT | 2024-05-31 | 1.41 | 1.10 | 1.50 | 0.00 | - | 5 | 49 | 24.71% |
| FANG240621C00210000 | 2024-05-02 1:00PM EDT | 2024-06-21 | 2.63 | 2.60 | 2.85 | +0.28 | +11.91% | 5 | 368 | 24.80% |
| FANG240719C00210000 | 2024-05-02 10:45AM EDT | 2024-07-19 | 4.30 | 4.40 | 4.80 | +0.30 | +7.50% | 4 | 119 | 26.00% |
| FANG240920C00210000 | 2024-05-02 3:19PM EDT | 2024-09-20 | 8.10 | 7.80 | 8.40 | +1.00 | +14.08% | 18 | 515 | 27.16% |
| FANG241115C00210000 | 2024-04-30 12:04PM EDT | 2024-11-15 | 15.70 | 11.30 | 12.60 | 0.00 | - | 1 | 5 | 30.39% |
| FANG241220C00210000 | 2024-05-01 12:31PM EDT | 2024-12-20 | 12.40 | 13.30 | 13.90 | 0.00 | - | 17 | 26 | 30.10% |
| FANG250117C00210000 | 2024-05-01 11:15AM EDT | 2025-01-17 | 14.25 | 15.00 | 15.60 | 0.00 | - | 2 | 34 | 31.00% |
| FANG250620C00210000 | 2024-04-17 3:46PM EDT | 2025-06-20 | 25.40 | 21.60 | 23.00 | 0.00 | - | 231 | 237 | 33.39% |
| FANG260116C00210000 | 2024-05-01 9:30AM EDT | 2026-01-16 | 31.55 | 28.90 | 30.60 | 0.00 | - | 1 | 54 | 34.58% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240503P00210000 | 2024-05-01 3:44PM EDT | 2024-05-03 | 14.30 | 11.30 | 13.50 | 0.00 | - | 70 | 79 | 53.52% |
| FANG240510P00210000 | 2024-04-26 11:00AM EDT | 2024-05-10 | 7.60 | 10.50 | 14.40 | 0.00 | - | 1 | 45 | 53.22% |
| FANG240517P00210000 | 2024-05-02 12:58PM EDT | 2024-05-17 | 14.07 | 11.60 | 15.50 | +7.61 | +117.80% | 30 | 180 | 47.39% |
| FANG240524P00210000 | 2024-04-26 3:01PM EDT | 2024-05-24 | 7.00 | 12.60 | 15.40 | 0.00 | - | 4 | 4 | 38.51% |
| FANG240531P00210000 | 2024-05-02 9:31AM EDT | 2024-05-31 | 14.60 | 13.00 | 15.20 | -1.43 | -8.92% | 1 | 2 | 32.47% |
| FANG240621P00210000 | 2024-05-02 3:40PM EDT | 2024-06-21 | 14.90 | 13.70 | 16.50 | +2.60 | +21.14% | 5 | 51 | 29.92% |
| FANG240719P00210000 | 2024-04-29 9:35AM EDT | 2024-07-19 | 11.40 | 15.30 | 17.60 | 0.00 | - | 1 | 42 | 27.30% |
| FANG240920P00210000 | 2024-04-30 3:52PM EDT | 2024-09-20 | 18.02 | 17.00 | 19.60 | 0.00 | - | 8 | 88 | 24.68% |
| FANG241115P00210000 | 2024-04-23 2:41PM EDT | 2024-11-15 | 18.10 | 20.20 | 22.60 | 0.00 | - | - | 132 | 26.25% |
| FANG241220P00210000 | 2024-04-15 10:59AM EDT | 2024-12-20 | 18.52 | 21.40 | 23.10 | 0.00 | - | 2 | 8 | 25.00% |
| FANG250117P00210000 | 2024-04-16 1:32PM EDT | 2025-01-17 | 21.70 | 22.90 | 23.60 | 0.00 | - | 17 | 33 | 24.39% |
| FANG250620P00210000 | 2024-04-17 1:06PM EDT | 2025-06-20 | 27.28 | 26.60 | 28.90 | 0.00 | - | - | 131 | 25.71% |
| FANG260116P00210000 | 2024-04-19 1:55PM EDT | 2026-01-16 | 31.40 | 30.60 | 32.90 | 0.00 | - | 50 | 51 | 24.83% |
