Marchés français ouverture 6 h 12 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
1,0733 +0,0006 (+0,05 %) HANG SENG
18 207,13 +444,10 (+2,50 %) Bitcoin EUR
54 960,38 +1 207,99 (+2,25 %)
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:220.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240503C00220000 | 2024-05-01 1:25PM EDT | 2024-05-03 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 78 | 85.16% |
| FANG240510C00220000 | 2024-05-02 12:55PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.50 | -0.02 | -40.00% | 1 | 107 | 49.81% |
| FANG240517C00220000 | 2024-05-02 3:19PM EDT | 2024-05-17 | 0.10 | 0.00 | 0.10 | 0.00 | - | 6 | 829 | 26.66% |
| FANG240524C00220000 | 2024-05-01 3:18PM EDT | 2024-05-24 | 0.15 | 0.15 | 0.25 | 0.00 | - | 100 | 119 | 25.88% |
| FANG240621C00220000 | 2024-05-02 9:41AM EDT | 2024-06-21 | 1.08 | 0.95 | 1.15 | +0.23 | +27.06% | 16 | 468 | 24.83% |
| FANG240719C00220000 | 2024-05-02 2:16PM EDT | 2024-07-19 | 2.25 | 2.15 | 2.40 | +0.25 | +12.50% | 3 | 1,640 | 25.41% |
| FANG240920C00220000 | 2024-05-02 1:15PM EDT | 2024-09-20 | 5.01 | 4.60 | 5.50 | +0.31 | +6.60% | 7 | 228 | 26.93% |
| FANG241115C00220000 | 2024-04-24 10:16AM EDT | 2024-11-15 | 12.00 | 8.10 | 9.20 | 0.00 | - | - | 2 | 29.89% |
| FANG241220C00220000 | 2024-05-02 11:41AM EDT | 2024-12-20 | 10.00 | 9.70 | 10.30 | +0.33 | +3.41% | 9 | 85 | 29.41% |
| FANG250117C00220000 | 2024-05-01 12:46PM EDT | 2025-01-17 | 10.50 | 11.30 | 11.90 | 0.00 | - | 2 | 64 | 30.31% |
| FANG250620C00220000 | 2024-04-17 12:29PM EDT | 2025-06-20 | 21.00 | 17.60 | 18.90 | 0.00 | - | 1 | 6 | 32.54% |
| FANG260116C00220000 | 2024-04-19 3:39PM EDT | 2026-01-16 | 29.50 | 24.70 | 26.90 | 0.00 | - | 1 | 6 | 34.29% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240510P00220000 | 2024-04-12 2:31PM EDT | 2024-05-10 | 14.90 | 20.60 | 24.50 | 0.00 | - | 1 | 0 | 75.95% |
| FANG240517P00220000 | 2024-04-09 10:45AM EDT | 2024-05-17 | 16.02 | 21.10 | 25.00 | 0.00 | - | - | 3 | 60.00% |
| FANG240621P00220000 | 2023-11-07 10:30AM EDT | 2024-06-21 | 63.90 | 0.00 | 0.00 | 0.00 | - | - | 48 | 0.00% |
| FANG240719P00220000 | 2024-02-21 10:30AM EDT | 2024-07-19 | 39.30 | 34.60 | 37.80 | 0.00 | - | - | 5 | 60.85% |
| FANG250117P00220000 | 2024-04-19 11:22AM EDT | 2025-01-17 | 28.10 | 27.80 | 31.50 | 0.00 | - | 1 | 11 | 25.93% |
