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
55 122,13 +1 207,00 (+2,24 %)
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:230.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240503C00230000 | 2024-04-17 2:25PM EDT | 2024-05-03 | 0.30 | 0.00 | 0.05 | 0.00 | - | 10 | 10 | 81.64% |
| FANG240510C00230000 | 2024-04-10 2:53PM EDT | 2024-05-10 | 0.70 | 0.00 | 0.20 | 0.00 | - | - | 1 | 51.37% |
| FANG240517C00230000 | 2024-04-29 1:31PM EDT | 2024-05-17 | 0.34 | 0.00 | 2.15 | 0.00 | - | 1 | 15 | 54.98% |
| FANG240524C00230000 | 2024-04-17 2:27PM EDT | 2024-05-24 | 0.70 | 0.00 | 0.15 | 0.00 | - | 20 | 10 | 30.66% |
| FANG240621C00230000 | 2024-05-01 12:47PM EDT | 2024-06-21 | 0.34 | 0.35 | 0.45 | 0.00 | - | 1 | 383 | 25.15% |
| FANG240719C00230000 | 2024-05-02 12:58PM EDT | 2024-07-19 | 1.00 | 0.95 | 1.10 | -0.20 | -16.67% | 1 | 202 | 24.89% |
| FANG240920C00230000 | 2024-04-26 2:33PM EDT | 2024-09-20 | 6.54 | 2.80 | 3.30 | 0.00 | - | 4 | 75 | 26.15% |
| FANG241115C00230000 | 2024-05-01 3:33PM EDT | 2024-11-15 | 5.30 | 5.60 | 6.50 | 0.00 | - | 30 | 37 | 29.25% |
| FANG241220C00230000 | 2024-04-19 10:26AM EDT | 2024-12-20 | 10.40 | 6.90 | 7.50 | 0.00 | - | 17 | 19 | 28.83% |
| FANG250117C00230000 | 2024-05-02 9:57AM EDT | 2025-01-17 | 8.20 | 8.40 | 8.90 | +0.15 | +1.86% | 10 | 64 | 29.63% |
| FANG250620C00230000 | 2024-04-24 12:42PM EDT | 2025-06-20 | 18.10 | 14.10 | 15.80 | 0.00 | - | 685 | 712 | 32.29% |
| FANG260116C00230000 | 2024-05-01 9:35AM EDT | 2026-01-16 | 21.20 | 20.60 | 22.60 | 0.00 | - | 1 | 66 | 33.03% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG250117P00230000 | 2024-04-15 11:42AM EDT | 2025-01-17 | 31.18 | 35.60 | 38.70 | 0.00 | - | 6 | 112 | 25.20% |
| FANG250620P00230000 | 2024-04-18 2:05PM EDT | 2025-06-20 | 40.00 | 38.70 | 41.80 | 0.00 | - | - | 5 | 24.23% |
