La bourse est fermée
CAC 40
7 957,57 +42,92 (+0,54 %) Euro Stoxx 50
4 921,48 +30,87 (+0,63 %) Dow Jones
38 700,12 +474,46 (+1,24 %) EUR/USD
1,0771 +0,0044 (+0,41 %) Gold future
2 307,70 -1,90 (-0,08 %) Bitcoin EUR
57 417,93 +2 097,88 (+3,79 %)
Viper Energy, Inc. (VNOM)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:51PM EDT. Marché ouvert.
Options d’achatpour17 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VNOM240517C00027000 | 2024-05-03 12:26PM EDT | 27.00 | 10.50 | 10.40 | 10.90 | -0.75 | -6.67% | 1 | 7 | 80.47% |
| VNOM240517C00034000 | 2024-04-19 9:48AM EDT | 34.00 | 5.65 | 3.50 | 4.10 | 0.00 | - | 5 | 5 | 59.77% |
| VNOM240517C00035000 | 2024-05-01 10:23AM EDT | 35.00 | 2.31 | 2.65 | 2.90 | +0.16 | +7.44% | 2 | 53 | 39.36% |
| VNOM240517C00036000 | 2024-04-19 12:18PM EDT | 36.00 | 3.65 | 1.75 | 1.80 | 0.00 | - | 5 | 23 | 24.51% |
| VNOM240517C00037000 | 2024-05-01 11:47AM EDT | 37.00 | 0.80 | 0.95 | 1.10 | 0.00 | - | 22 | 163 | 25.10% |
| VNOM240517C00038000 | 2024-05-02 3:23PM EDT | 38.00 | 0.46 | 0.40 | 0.50 | 0.00 | - | 100 | 144 | 22.17% |
| VNOM240517C00039000 | 2024-05-03 1:25PM EDT | 39.00 | 0.20 | 0.15 | 0.20 | +0.01 | +5.26% | 1 | 721 | 21.97% |
| VNOM240517C00040000 | 2024-05-02 1:16PM EDT | 40.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 251 | 206 | 24.51% |
| VNOM240517C00041000 | 2024-05-01 2:05PM EDT | 41.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 14 | 119 | 63.18% |
| VNOM240517C00042000 | 2024-05-01 9:51AM EDT | 42.00 | 0.03 | 0.05 | 0.15 | 0.00 | - | 13 | 263 | 41.60% |
| VNOM240517C00043000 | 2024-04-24 3:03PM EDT | 43.00 | 0.02 | 0.00 | 0.75 | -0.20 | -90.91% | 1 | 2,536 | 62.21% |
| VNOM240517C00044000 | 2024-04-30 12:50PM EDT | 44.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 750 | 1,442 | 69.14% |
| VNOM240517C00045000 | 2024-04-23 1:01PM EDT | 45.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 11 | 75.59% |
Options de ventepour17 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VNOM240517P00032000 | 2024-03-26 2:44PM EDT | 32.00 | 0.23 | 0.00 | 0.20 | 0.00 | - | 20 | 20 | 51.95% |
| VNOM240517P00033000 | 2024-03-18 12:05PM EDT | 33.00 | 0.55 | 0.05 | 0.15 | 0.00 | - | - | 2 | 48.63% |
| VNOM240517P00034000 | 2024-04-15 1:31PM EDT | 34.00 | 0.15 | 0.05 | 0.10 | 0.00 | - | 1 | 22 | 36.13% |
| VNOM240517P00035000 | 2024-05-03 1:11PM EDT | 35.00 | 0.15 | 0.10 | 0.20 | -0.05 | -25.00% | 3 | 72 | 34.47% |
| VNOM240517P00036000 | 2024-05-03 12:55PM EDT | 36.00 | 0.35 | 0.25 | 0.35 | -0.25 | -41.67% | 1 | 59 | 31.74% |
| VNOM240517P00037000 | 2024-05-03 11:31AM EDT | 37.00 | 0.95 | 0.65 | 0.75 | -0.15 | -13.64% | 2 | 40 | 34.03% |
| VNOM240517P00038000 | 2024-05-01 11:02AM EDT | 38.00 | 1.65 | 1.20 | 1.30 | 0.00 | - | 10 | 112 | 35.79% |
| VNOM240517P00039000 | 2024-05-01 12:12PM EDT | 39.00 | 2.80 | 1.95 | 2.15 | 0.00 | - | 1 | 29 | 43.36% |
| VNOM240517P00040000 | 2024-05-01 10:05AM EDT | 40.00 | 3.26 | 2.85 | 3.10 | 0.00 | - | 2 | 23 | 52.15% |
| VNOM240517P00041000 | 2024-05-01 9:36AM EDT | 41.00 | 4.48 | 3.80 | 4.20 | 0.00 | - | 1 | 13 | 57.52% |
| VNOM240517P00042000 | 2024-03-27 10:11AM EDT | 42.00 | 5.00 | 3.50 | 5.40 | 0.00 | - | 3 | 3 | 82.37% |
| VNOM240517P00045000 | 2024-04-10 9:53AM EDT | 45.00 | 5.40 | 7.60 | 8.10 | 0.00 | - | - | 2 | 80.47% |
