Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
59.689,93 +844,20 (+1,43%)
Diamondback Energy, Inc. (FANG)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240503C00190000 | 2024-04-17 10:34AM EDT | 190.00 | 15.58 | 17.70 | 19.60 | 0.00 | - | 1 | 66 | 59.28% |
| FANG240503C00192500 | 2024-04-22 3:54PM EDT | 192.50 | 11.60 | 14.60 | 17.30 | 0.00 | - | 3 | 4 | 70.95% |
| FANG240503C00195000 | 2024-04-26 12:26PM EDT | 195.00 | 13.15 | 13.30 | 13.90 | +2.25 | +20.64% | 2 | 9 | 50.66% |
| FANG240503C00197500 | 2024-04-23 3:55PM EDT | 197.50 | 8.90 | 11.10 | 11.70 | 0.00 | - | 7 | 14 | 48.02% |
| FANG240503C00200000 | 2024-04-26 3:26PM EDT | 200.00 | 10.22 | 7.30 | 9.70 | +3.02 | +41.94% | 10 | 65 | 46.68% |
| FANG240503C00202500 | 2024-04-26 3:27PM EDT | 202.50 | 8.22 | 7.30 | 7.80 | +0.62 | +8.16% | 14 | 24 | 44.90% |
| FANG240503C00205000 | 2024-04-26 3:51PM EDT | 205.00 | 6.47 | 5.80 | 6.20 | +0.47 | +7.83% | 66 | 359 | 44.45% |
| FANG240503C00207500 | 2024-04-26 2:49PM EDT | 207.50 | 5.10 | 4.40 | 4.70 | +0.59 | +13.08% | 25 | 43 | 43.02% |
| FANG240503C00210000 | 2024-04-26 3:59PM EDT | 210.00 | 3.40 | 3.30 | 3.50 | +0.30 | +9.68% | 35 | 192 | 42.43% |
| FANG240503C00212500 | 2024-04-26 3:31PM EDT | 212.50 | 2.73 | 2.35 | 2.55 | +0.49 | +21.88% | 34 | 24 | 42.16% |
| FANG240503C00215000 | 2024-04-26 3:55PM EDT | 215.00 | 1.75 | 1.65 | 1.85 | +0.05 | +2.94% | 122 | 98 | 42.46% |
| FANG240503C00217500 | 2024-04-26 2:46PM EDT | 217.50 | 1.35 | 1.15 | 1.30 | +0.20 | +17.39% | 125 | 64 | 42.58% |
| FANG240503C00220000 | 2024-04-26 1:57PM EDT | 220.00 | 0.85 | 0.75 | 0.90 | +0.10 | +13.33% | 11 | 35 | 42.82% |
| FANG240503C00222500 | 2024-04-26 1:14PM EDT | 222.50 | 0.56 | 0.50 | 0.60 | +0.21 | +60.00% | 1 | 2 | 42.82% |
| FANG240503C00225000 | 2024-04-26 9:30AM EDT | 225.00 | 0.45 | 0.30 | 0.40 | +0.15 | +50.00% | 1 | 14 | 43.12% |
| FANG240503C00230000 | 2024-04-17 2:25PM EDT | 230.00 | 0.30 | 0.10 | 0.20 | 0.00 | - | 10 | 10 | 45.12% |
| FANG240503C00235000 | 2024-04-12 3:08PM EDT | 235.00 | 0.40 | 0.05 | 0.15 | 0.00 | - | 5 | 5 | 50.10% |
| FANG240503C00240000 | 2024-04-09 12:13PM EDT | 240.00 | 0.22 | 0.00 | 0.10 | 0.00 | - | - | 7 | 53.71% |
| FANG240503C00250000 | 2024-04-15 9:46AM EDT | 250.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | - | 12 | 92.09% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240503P00145000 | 2024-04-10 1:27PM EDT | 145.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 5 | 148.54% |
| FANG240503P00175000 | 2024-04-17 3:06PM EDT | 175.00 | 0.22 | 0.05 | 0.15 | 0.00 | - | - | 1 | 63.67% |
| FANG240503P00177500 | 2024-04-26 12:52PM EDT | 177.50 | 0.10 | 0.05 | 0.15 | -0.14 | -58.33% | 3 | 1 | 59.08% |
| FANG240503P00180000 | 2024-04-26 2:45PM EDT | 180.00 | 0.10 | 0.10 | 0.15 | -0.14 | -58.33% | 3 | 11 | 56.45% |
| FANG240503P00182500 | 2024-04-22 10:54AM EDT | 182.50 | 0.37 | 0.10 | 0.20 | 0.00 | - | 1 | 1 | 53.42% |
| FANG240503P00185000 | 2024-04-25 2:39PM EDT | 185.00 | 0.25 | 0.15 | 0.25 | +0.05 | +25.00% | 3 | 21 | 51.27% |
| FANG240503P00187500 | 2024-04-22 9:37AM EDT | 187.50 | 1.25 | 0.20 | 0.30 | 0.00 | - | 1 | 11 | 50.20% |
| FANG240503P00190000 | 2024-04-26 3:33PM EDT | 190.00 | 0.26 | 0.30 | 0.40 | -0.39 | -60.00% | 3 | 139 | 48.05% |
| FANG240503P00192500 | 2024-04-26 3:52PM EDT | 192.50 | 0.45 | 0.40 | 0.55 | -0.15 | -25.00% | 3 | 55 | 46.14% |
| FANG240503P00195000 | 2024-04-26 3:42PM EDT | 195.00 | 0.61 | 0.65 | 0.90 | -0.24 | -28.24% | 14 | 139 | 46.75% |
| FANG240503P00197500 | 2024-04-26 2:42PM EDT | 197.50 | 0.90 | 0.95 | 1.10 | -0.31 | -25.62% | 11 | 44 | 43.24% |
| FANG240503P00200000 | 2024-04-26 3:55PM EDT | 200.00 | 1.53 | 1.45 | 1.60 | -0.44 | -22.34% | 41 | 233 | 42.63% |
| FANG240503P00202500 | 2024-04-26 3:20PM EDT | 202.50 | 1.94 | 2.10 | 2.30 | -0.66 | -25.38% | 20 | 25 | 42.36% |
| FANG240503P00205000 | 2024-04-26 3:00PM EDT | 205.00 | 2.76 | 2.95 | 3.20 | -0.74 | -21.14% | 22 | 56 | 42.11% |
| FANG240503P00207500 | 2024-04-26 3:30PM EDT | 207.50 | 3.72 | 4.00 | 4.30 | -1.18 | -24.08% | 32 | 27 | 41.70% |
| FANG240503P00210000 | 2024-04-26 12:42PM EDT | 210.00 | 5.47 | 5.30 | 5.60 | -2.44 | -30.85% | 14 | 72 | 41.09% |
| FANG240503P00212500 | 2024-04-15 11:05AM EDT | 212.50 | 8.40 | 6.90 | 7.20 | 0.00 | - | - | 16 | 41.26% |
© 2024 Yahoo. Tutti i diritti riservati.