La bourse est fermée
CAC 40
8 088,24 +71,59 (+0,89 %) Euro Stoxx 50
5 006,85 +67,84 (+1,37 %) Dow Jones
38 239,66 +153,86 (+0,40 %) EUR/USD
1,0699 -0,0034 (-0,32 %) Gold future
2 349,60 +7,10 (+0,30 %) Bitcoin EUR
58 978,25 -1 157,67 (-1,93 %)
Viper Energy, Inc. (VNOM)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour21 juin 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| VNOM240621C00020000 | 2023-11-03 9:45AM EDT | 20.00 | 8.60 | 10.50 | 13.20 | 0.00 | - | 41 | 0 | 0.00% |
| VNOM240621C00023000 | 2023-12-01 12:14PM EDT | 23.00 | 8.48 | 7.60 | 11.50 | 0.00 | - | 2 | 0 | 0.00% |
| VNOM240621C00025000 | 2023-12-01 12:32PM EDT | 25.00 | 6.82 | 6.70 | 9.50 | 0.00 | - | 2 | 2 | 0.00% |
| VNOM240621C00026000 | 2024-02-02 10:46AM EDT | 26.00 | 5.20 | 9.20 | 12.80 | 0.00 | - | 1 | 2 | 0.00% |
| VNOM240621C00027000 | 2023-11-02 9:52AM EDT | 27.00 | 3.41 | 4.80 | 5.80 | 0.00 | - | 1 | 1 | 0.00% |
| VNOM240621C00028000 | 2024-03-05 11:15AM EDT | 28.00 | 10.25 | 10.00 | 12.80 | 0.00 | - | 2 | 22 | 93.26% |
| VNOM240621C00029000 | 2024-03-04 2:25PM EDT | 29.00 | 8.50 | 7.30 | 11.60 | 0.00 | - | 3 | 225 | 80.47% |
| VNOM240621C00030000 | 2024-04-18 2:14PM EDT | 30.00 | 9.30 | 7.90 | 11.70 | 0.00 | - | 3 | 43 | 103.13% |
| VNOM240621C00031000 | 2024-04-02 3:50PM EDT | 31.00 | 7.60 | 6.60 | 10.00 | 0.00 | - | 1 | 29 | 78.86% |
| VNOM240621C00032000 | 2024-04-26 12:14PM EDT | 32.00 | 7.70 | 5.60 | 8.50 | -0.20 | -2.53% | 6 | 76 | 59.42% |
| VNOM240621C00033000 | 2024-04-09 3:52PM EDT | 33.00 | 8.04 | 5.00 | 8.70 | 0.00 | - | 2 | 500 | 81.27% |
| VNOM240621C00034000 | 2024-04-18 9:41AM EDT | 34.00 | 5.10 | 5.30 | 7.70 | 0.00 | - | 10 | 119 | 74.17% |
| VNOM240621C00035000 | 2024-04-19 11:47AM EDT | 35.00 | 4.65 | 4.70 | 5.10 | 0.00 | - | 3 | 627 | 32.18% |
| VNOM240621C00036000 | 2024-04-24 10:11AM EDT | 36.00 | 4.50 | 3.90 | 4.20 | 0.00 | - | 1 | 190 | 29.69% |
| VNOM240621C00037000 | 2024-04-25 12:51PM EDT | 37.00 | 3.30 | 2.75 | 3.40 | 0.00 | - | 1 | 360 | 28.64% |
| VNOM240621C00038000 | 2024-04-23 12:44PM EDT | 38.00 | 2.50 | 2.35 | 3.30 | 0.00 | - | 6 | 139 | 38.67% |
| VNOM240621C00039000 | 2024-04-26 1:02PM EDT | 39.00 | 2.02 | 1.75 | 2.05 | +0.22 | +12.22% | 1 | 661 | 27.17% |
| VNOM240621C00040000 | 2024-04-25 1:11PM EDT | 40.00 | 1.54 | 1.40 | 1.55 | 0.00 | - | 1 | 626 | 27.15% |
| VNOM240621C00041000 | 2024-04-26 12:57PM EDT | 41.00 | 1.10 | 1.00 | 1.15 | -0.19 | -14.73% | 2 | 61 | 27.27% |
| VNOM240621C00042000 | 2024-04-24 3:12PM EDT | 42.00 | 0.85 | 0.75 | 0.85 | 0.00 | - | 3 | 139 | 27.64% |
| VNOM240621C00043000 | 2024-04-24 12:51PM EDT | 43.00 | 0.55 | 0.50 | 0.60 | 0.00 | - | 2 | 6 | 27.59% |
| VNOM240621C00044000 | 2024-04-18 12:14PM EDT | 44.00 | 0.40 | 0.30 | 0.45 | 0.00 | - | 1 | 6 | 28.47% |
| VNOM240621C00045000 | 2024-04-23 10:35AM EDT | 45.00 | 0.22 | 0.20 | 0.30 | 0.00 | - | 2 | 16 | 28.17% |
| VNOM240621C00046000 | 2024-04-24 10:01AM EDT | 46.00 | 0.15 | 0.10 | 0.25 | 0.00 | - | 2 | 10 | 29.88% |
| VNOM240621C00047000 | 2024-04-11 3:47PM EDT | 47.00 | 0.33 | 0.05 | 0.20 | 0.00 | - | - | 1 | 31.10% |
Options de ventepour21 juin 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| VNOM240621P00015000 | 2024-02-13 3:36PM EDT | 15.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 14 | 124.61% |
| VNOM240621P00022000 | 2024-03-14 10:53AM EDT | 22.00 | 0.37 | 0.00 | 0.75 | 0.00 | - | 10 | 5 | 103.13% |
| VNOM240621P00023000 | 2023-12-01 12:54PM EDT | 23.00 | 0.56 | 0.00 | 0.90 | 0.00 | - | 1 | 0 | 100.98% |
| VNOM240621P00024000 | 2024-01-04 12:04PM EDT | 24.00 | 0.70 | 0.15 | 4.00 | 0.00 | - | 10 | 10 | 154.83% |
| VNOM240621P00025000 | 2024-02-14 1:33PM EDT | 25.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 84.18% |
| VNOM240621P00027000 | 2024-02-15 1:48PM EDT | 27.00 | 0.35 | 0.05 | 0.30 | 0.00 | - | 3 | 35 | 61.04% |
| VNOM240621P00028000 | 2024-02-22 2:54PM EDT | 28.00 | 0.25 | 0.00 | 2.25 | 0.00 | - | 1 | 182 | 94.34% |
| VNOM240621P00029000 | 2024-04-24 11:42AM EDT | 29.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 6 | 79 | 61.91% |
| VNOM240621P00030000 | 2024-03-28 1:06PM EDT | 30.00 | 0.19 | 0.00 | 0.75 | 0.00 | - | 1 | 210 | 56.64% |
| VNOM240621P00031000 | 2024-03-26 2:42PM EDT | 31.00 | 0.31 | 0.05 | 0.75 | 0.00 | - | 10 | 316 | 52.54% |
| VNOM240621P00032000 | 2024-04-25 9:52AM EDT | 32.00 | 0.18 | 0.10 | 0.20 | 0.00 | - | 1 | 30 | 39.36% |
| VNOM240621P00033000 | 2024-04-12 1:51PM EDT | 33.00 | 0.29 | 0.15 | 0.25 | 0.00 | - | 20 | 269 | 37.01% |
| VNOM240621P00034000 | 2024-03-22 11:10AM EDT | 34.00 | 0.75 | 0.30 | 0.50 | 0.00 | - | 1 | 68 | 40.38% |
| VNOM240621P00035000 | 2024-04-22 3:51PM EDT | 35.00 | 0.45 | 0.30 | 0.45 | 0.00 | - | 2 | 65 | 33.84% |
| VNOM240621P00036000 | 2024-04-25 9:52AM EDT | 36.00 | 0.60 | 0.50 | 0.60 | 0.00 | - | 1 | 472 | 32.32% |
| VNOM240621P00037000 | 2024-04-25 10:23AM EDT | 37.00 | 0.90 | 0.70 | 0.85 | 0.00 | - | 1 | 750 | 31.84% |
| VNOM240621P00038000 | 2024-04-26 11:01AM EDT | 38.00 | 1.35 | 1.05 | 1.15 | +0.20 | +17.39% | 2 | 25 | 31.03% |
| VNOM240621P00039000 | 2024-04-26 1:39PM EDT | 39.00 | 1.60 | 1.45 | 1.60 | +0.05 | +3.23% | 7 | 36 | 31.49% |
| VNOM240621P00040000 | 2024-04-26 1:09PM EDT | 40.00 | 2.05 | 1.95 | 2.15 | +0.03 | +1.49% | 1 | 32 | 32.18% |
| VNOM240621P00041000 | 2024-04-15 10:53AM EDT | 41.00 | 2.45 | 2.55 | 2.75 | 0.00 | - | - | 5 | 32.37% |
| VNOM240621P00044000 | 2024-02-23 3:10PM EDT | 44.00 | 8.90 | 6.80 | 8.90 | 0.00 | - | 1 | 1 | 83.59% |
