Italia markets closed
FTSE MIB
34.657,35 +318,03 (+0,93%) Dow Jones
39.512,84 +125,08 (+0,32%) Nasdaq
16.340,87 -5,40 (-0,03%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
78,20 -1,06 (-1,34%) Bitcoin EUR
56.526,32 -1.839,12 (-3,15%)
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'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240517C00127820 | 2024-02-16 3:11PM EDT | 127.82 | 52.00 | 60.50 | 65.10 | 0.00 | - | - | 0 | 0.00% |
| FANG240517C00130000 | 2024-02-16 3:11PM EDT | 130.00 | 52.00 | 53.30 | 58.00 | 0.00 | - | 1 | 0 | 0.00% |
| FANG240517C00137820 | 2024-03-25 9:30AM EDT | 137.82 | 58.85 | 64.70 | 69.40 | 0.00 | - | 1 | 1 | 224.02% |
| FANG240517C00140000 | 2024-01-18 11:24AM EDT | 140.00 | 16.25 | 38.90 | 43.00 | 0.00 | - | 1 | 1 | 0.00% |
| FANG240517C00142820 | 2024-02-13 4:47PM EDT | 142.82 | 23.46 | 45.50 | 50.30 | 0.00 | - | - | 13 | 0.00% |
| FANG240517C00145000 | 2024-02-13 4:47PM EDT | 145.00 | 23.46 | 38.80 | 43.50 | 0.00 | - | 11 | 13 | 0.00% |
| FANG240517C00147820 | 2024-02-09 11:17AM EDT | 147.82 | 11.20 | 35.00 | 39.70 | 0.00 | - | - | 9 | 0.00% |
| FANG240517C00150000 | 2024-02-09 11:17AM EDT | 150.00 | 11.20 | 34.20 | 38.90 | 0.00 | - | 1 | 9 | 0.00% |
| FANG240517C00152820 | 2024-04-18 11:04AM EDT | 152.82 | 49.55 | 47.60 | 50.90 | 0.00 | - | 6 | 39 | 150.88% |
| FANG240517C00155000 | 2024-02-12 2:44PM EDT | 155.00 | 16.60 | 29.50 | 34.00 | 0.00 | - | 4 | 39 | 0.00% |
| FANG240517C00157820 | 2024-05-06 1:19PM EDT | 157.82 | 46.68 | 42.50 | 46.10 | 0.00 | - | 1 | 44 | 141.89% |
| FANG240517C00160000 | 2024-02-23 10:48AM EDT | 160.00 | 19.50 | 25.90 | 29.30 | 0.00 | - | 4 | 48 | 0.00% |
| FANG240517C00162820 | 2024-05-07 2:41PM EDT | 162.82 | 41.31 | 37.50 | 41.00 | 0.00 | - | 2 | 103 | 126.05% |
| FANG240517C00165000 | 2024-02-27 10:30AM EDT | 165.00 | 16.80 | 20.90 | 24.90 | 0.00 | - | 1 | 110 | 0.00% |
| FANG240517C00167820 | 2024-05-10 12:10PM EDT | 167.82 | 34.32 | 32.70 | 35.40 | -3.12 | -8.33% | 70 | 654 | 99.46% |
| FANG240517C00170000 | 2024-03-01 11:49AM EDT | 170.00 | 18.62 | 18.20 | 19.20 | +6.27 | +50.77% | 27 | 670 | 0.00% |
| FANG240517C00172820 | 2024-05-10 12:26PM EDT | 172.82 | 29.20 | 27.80 | 30.40 | +5.20 | +21.67% | 2 | 259 | 87.26% |
| FANG240517C00175000 | 2024-04-02 12:14PM EDT | 175.00 | 24.90 | 20.70 | 24.80 | 0.00 | - | 1 | 0 | 0.00% |
| FANG240517C00177820 | 2024-05-09 3:37PM EDT | 177.82 | 26.50 | 23.40 | 25.50 | 0.00 | - | 1 | 406 | 77.15% |
| FANG240517C00180000 | 2024-04-18 2:35PM EDT | 180.00 | 20.00 | 20.20 | 23.70 | 0.00 | - | 6 | 6 | 78.49% |
| FANG240517C00182820 | 2024-05-10 12:07PM EDT | 182.82 | 18.97 | 18.20 | 20.80 | -1.63 | -7.91% | 11 | 227 | 69.82% |
| FANG240517C00185000 | 2024-05-10 2:51PM EDT | 185.00 | 16.50 | 15.30 | 18.90 | +4.62 | +38.89% | 1 | 29 | 68.34% |
| FANG240517C00187500 | 2024-05-01 2:44PM EDT | 187.50 | 8.50 | 13.40 | 16.50 | 0.00 | - | 4 | 3 | 62.89% |
| FANG240517C00187820 | 2024-05-10 12:13PM EDT | 187.82 | 13.50 | 12.50 | 15.80 | -2.68 | -16.56% | 1 | 267 | 56.69% |
| FANG240517C00190000 | 2024-05-06 11:23AM EDT | 190.00 | 15.34 | 11.00 | 13.20 | 0.00 | - | 5 | 72 | 44.82% |
| FANG240517C00192500 | 2024-05-03 11:11AM EDT | 192.50 | 7.89 | 7.70 | 11.20 | 0.00 | - | 2 | 2 | 45.02% |
| FANG240517C00192820 | 2024-05-01 12:25PM EDT | 192.82 | 4.77 | 8.60 | 10.20 | 0.00 | - | 4 | 702 | 35.01% |
| FANG240517C00195000 | 2024-05-06 9:53AM EDT | 195.00 | 9.45 | 5.80 | 8.80 | -0.18 | -1.87% | 2 | 71 | 38.99% |
| FANG240517C00197500 | 2024-05-10 11:15AM EDT | 197.50 | 4.68 | 4.20 | 5.70 | -2.31 | -33.05% | 3 | 17 | 24.81% |
| FANG240517C00197820 | 2024-05-10 1:21PM EDT | 197.82 | 3.99 | 4.40 | 5.00 | -2.61 | -39.55% | 15 | 1,176 | 19.39% |
| FANG240517C00200000 | 2024-05-10 3:54PM EDT | 200.00 | 2.92 | 2.90 | 3.20 | -1.73 | -37.20% | 27 | 442 | 17.18% |
| FANG240517C00202500 | 2024-05-10 3:54PM EDT | 202.50 | 1.60 | 1.55 | 1.70 | -1.40 | -46.67% | 204 | 157 | 16.55% |
| FANG240517C00205000 | 2024-05-10 3:25PM EDT | 205.00 | 0.78 | 0.75 | 0.85 | -0.87 | -52.73% | 46 | 125 | 17.24% |
| FANG240517C00207500 | 2024-05-10 3:17PM EDT | 207.50 | 0.32 | 0.30 | 0.40 | -0.63 | -66.32% | 12 | 62 | 18.09% |
| FANG240517C00207820 | 2024-05-10 2:42PM EDT | 207.82 | 0.25 | 0.25 | 0.40 | -0.75 | -75.00% | 106 | 317 | 18.80% |
| FANG240517C00210000 | 2024-05-10 3:54PM EDT | 210.00 | 0.15 | 0.10 | 0.20 | -0.35 | -70.00% | 2,036 | 1,837 | 19.43% |
| FANG240517C00212500 | 2024-05-10 10:18AM EDT | 212.50 | 0.10 | 0.05 | 0.10 | -0.16 | -61.54% | 25 | 135 | 20.70% |
| FANG240517C00215000 | 2024-05-09 1:27PM EDT | 215.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | 3 | 26 | 24.61% |
| FANG240517C00217500 | 2024-05-08 3:57PM EDT | 217.50 | 0.09 | 0.00 | 0.05 | +0.03 | +50.00% | 3 | 7 | 25.39% |
| FANG240517C00217820 | 2024-05-08 1:25PM EDT | 217.82 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 65 | 25.78% |
| FANG240517C00220000 | 2024-05-10 9:47AM EDT | 220.00 | 0.05 | 0.00 | 0.20 | -0.02 | -28.57% | 1 | 285 | 36.13% |
| FANG240517C00222500 | 2024-04-26 3:23PM EDT | 222.50 | 1.21 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 53.96% |
| FANG240517C00225000 | 2024-04-23 1:20PM EDT | 225.00 | 0.55 | 0.00 | 1.25 | 0.00 | - | - | 2 | 55.76% |
| FANG240517C00227500 | 2024-05-03 10:00AM EDT | 227.50 | 1.09 | 0.00 | 1.35 | 0.00 | - | 40 | 40 | 61.13% |
| FANG240517C00227820 | 2024-04-29 12:02PM EDT | 227.82 | 0.36 | 0.00 | 1.35 | 0.00 | - | 6 | 128 | 61.67% |
| FANG240517C00230000 | 2024-05-03 10:00AM EDT | 230.00 | 1.03 | 0.00 | 1.25 | 0.00 | - | 40 | 54 | 64.11% |
| FANG240517C00235000 | 2024-04-24 12:01PM EDT | 235.00 | 0.20 | 0.00 | 1.35 | 0.00 | - | - | 3 | 73.29% |
| FANG240517C00237820 | 2024-04-12 9:47AM EDT | 237.82 | 0.90 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 77.64% |
| FANG240517C00247820 | 2024-04-12 12:03PM EDT | 247.82 | 0.40 | 0.00 | 0.95 | 0.00 | - | 2 | 6 | 85.94% |
| FANG240517C00250000 | 2024-04-12 12:22PM EDT | 250.00 | 0.29 | 0.00 | 0.95 | 0.00 | - | 1 | 1 | 88.87% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240517P00072820 | 2024-03-18 12:00AM EDT | 72.82 | 0.10 | - | - | 0.00 | - | - | - | 0.00% |
| FANG240517P00075000 | 2024-01-23 4:52PM EDT | 75.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 407.81% |
| FANG240517P00112820 | 2024-03-18 12:00AM EDT | 112.82 | 1.17 | - | - | 0.00 | - | - | - | 0.00% |
| FANG240517P00115000 | 2024-01-22 4:59PM EDT | 115.00 | 1.17 | 0.00 | 2.25 | 0.00 | - | - | 3 | 249.71% |
| FANG240517P00117820 | 2024-02-13 11:30AM EDT | 117.82 | 0.50 | 0.00 | 0.75 | 0.00 | - | - | 46 | 197.07% |
| FANG240517P00120000 | 2024-02-13 11:30AM EDT | 120.00 | 0.50 | 0.00 | 1.00 | 0.00 | - | 30 | 46 | 200.39% |
| FANG240517P00122820 | 2024-02-15 1:33PM EDT | 122.82 | 0.35 | 0.00 | 2.20 | 0.00 | - | - | 13 | 223.63% |
| FANG240517P00125000 | 2024-02-15 1:33PM EDT | 125.00 | 0.35 | 0.00 | 0.15 | 0.00 | - | 3 | 13 | 142.19% |
| FANG240517P00127820 | 2024-03-04 11:32AM EDT | 127.82 | 0.25 | 0.00 | 0.05 | 0.00 | - | 1 | 54 | 121.09% |
| FANG240517P00130000 | 2024-02-21 2:22PM EDT | 130.00 | 0.30 | 0.10 | 0.25 | 0.00 | - | 15 | 55 | 146.88% |
| FANG240517P00132820 | 2024-03-21 9:51AM EDT | 132.82 | 0.05 | 0.00 | 2.15 | 0.00 | - | 50 | 20 | 192.82% |
| FANG240517P00135000 | 2024-02-20 11:54AM EDT | 135.00 | 0.80 | 0.20 | 0.30 | 0.00 | - | 50 | 64 | 143.16% |
| FANG240517P00137820 | 2024-04-08 3:00PM EDT | 137.82 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 144 | 162.30% |
| FANG240517P00140000 | 2024-03-18 11:01AM EDT | 140.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 50 | 1 | 111.72% |
| FANG240517P00142820 | 2024-04-22 3:14PM EDT | 142.82 | 0.10 | 0.00 | 0.10 | 0.00 | - | 3 | 98 | 101.17% |
| FANG240517P00145000 | 2024-03-01 2:47PM EDT | 145.00 | 0.54 | 0.45 | 0.60 | -0.21 | -28.00% | 1 | 90 | 137.21% |
| FANG240517P00147820 | 2024-04-22 3:27PM EDT | 147.82 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 123 | 96.48% |
| FANG240517P00150000 | 2024-04-15 3:16PM EDT | 150.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 25 | 3 | 145.70% |
| FANG240517P00152820 | 2024-04-22 3:15PM EDT | 152.82 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 78 | 87.50% |
| FANG240517P00155000 | 2024-04-30 12:45PM EDT | 155.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 1 | 79.30% |
| FANG240517P00157820 | 2024-05-09 1:48PM EDT | 157.82 | 0.05 | 0.00 | 0.10 | 0.00 | - | 6 | 105 | 74.61% |
| FANG240517P00160000 | 2024-04-11 3:49PM EDT | 160.00 | 0.12 | 0.00 | 0.25 | 0.00 | - | 1 | 5 | 80.08% |
| FANG240517P00162820 | 2024-04-04 10:53AM EDT | 162.82 | 0.22 | 0.00 | 1.35 | 0.00 | - | 3 | 187 | 101.37% |
| FANG240517P00165000 | 2024-05-09 10:04AM EDT | 165.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 4 | 6 | 65.82% |
| FANG240517P00167820 | 2024-04-23 3:41PM EDT | 167.82 | 0.09 | 0.00 | 1.30 | 0.00 | - | 1 | 114 | 89.11% |
| FANG240517P00170000 | 2024-05-10 10:50AM EDT | 170.00 | 0.10 | 0.00 | 0.45 | -0.05 | -33.33% | 1 | 57 | 68.07% |
| FANG240517P00172820 | 2024-05-07 2:59PM EDT | 172.82 | 0.10 | 0.00 | 0.10 | 0.00 | - | 10 | 350 | 54.79% |
| FANG240517P00175000 | 2024-04-30 12:11PM EDT | 175.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 1 | 17 | 50.98% |
| FANG240517P00177500 | 2024-05-03 2:06PM EDT | 177.50 | 0.07 | 0.05 | 0.10 | 0.00 | - | 1 | 1 | 46.68% |
| FANG240517P00177820 | 2024-05-07 2:45PM EDT | 177.82 | 0.10 | 0.05 | 0.10 | 0.00 | - | 1 | 379 | 46.09% |
| FANG240517P00180000 | 2024-05-10 3:28PM EDT | 180.00 | 0.10 | 0.05 | 0.15 | +0.02 | +25.00% | 1 | 221 | 45.31% |
| FANG240517P00182500 | 2024-05-07 10:16AM EDT | 182.50 | 0.05 | 0.05 | 0.15 | 0.00 | - | 2 | 5 | 40.82% |
| FANG240517P00182820 | 2024-05-08 10:07AM EDT | 182.82 | 0.07 | 0.05 | 0.15 | 0.00 | - | 1 | 152 | 40.23% |
| FANG240517P00185000 | 2024-05-10 3:35PM EDT | 185.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 76 | 36.28% |
| FANG240517P00187500 | 2024-05-09 2:43PM EDT | 187.50 | 0.13 | 0.05 | 0.15 | +0.01 | +8.33% | 9 | 52 | 31.74% |
| FANG240517P00187820 | 2024-05-09 1:34PM EDT | 187.82 | 0.15 | 0.05 | 0.15 | 0.00 | - | 1 | 166 | 31.15% |
| FANG240517P00190000 | 2024-05-10 1:40PM EDT | 190.00 | 0.19 | 0.10 | 0.15 | +0.04 | +26.67% | 2 | 286 | 27.15% |
| FANG240517P00192500 | 2024-05-09 2:43PM EDT | 192.50 | 0.22 | 0.15 | 0.25 | 0.00 | - | 12 | 88 | 25.24% |
| FANG240517P00192820 | 2024-05-07 11:00AM EDT | 192.82 | 0.35 | 0.15 | 0.25 | 0.00 | - | 3 | 229 | 24.61% |
| FANG240517P00195000 | 2024-05-10 2:34PM EDT | 195.00 | 0.38 | 0.30 | 0.40 | +0.05 | +15.15% | 16 | 268 | 22.95% |
| FANG240517P00197500 | 2024-05-10 3:40PM EDT | 197.50 | 0.83 | 0.70 | 0.80 | -0.09 | -9.78% | 35 | 61 | 22.36% |
| FANG240517P00197820 | 2024-05-10 12:31PM EDT | 197.82 | 1.20 | 0.75 | 0.90 | +0.26 | +27.66% | 8 | 134 | 22.63% |
| FANG240517P00200000 | 2024-05-10 3:34PM EDT | 200.00 | 1.60 | 1.40 | 1.55 | +0.45 | +39.13% | 57 | 604 | 22.44% |
| FANG240517P00202500 | 2024-05-10 1:57PM EDT | 202.50 | 2.89 | 2.60 | 2.75 | +0.84 | +40.98% | 71 | 56 | 23.19% |
| FANG240517P00205000 | 2024-05-10 1:57PM EDT | 205.00 | 5.04 | 3.20 | 5.10 | +1.82 | +56.52% | 13 | 66 | 31.28% |
| FANG240517P00207500 | 2024-05-08 10:39AM EDT | 207.50 | 5.00 | 5.40 | 8.50 | 0.00 | - | 1 | 15 | 48.06% |
| FANG240517P00207820 | 2024-05-01 10:42AM EDT | 207.82 | 13.20 | 5.10 | 8.80 | 0.00 | - | 1 | 110 | 48.89% |
| FANG240517P00210000 | 2024-05-02 12:58PM EDT | 210.00 | 14.07 | 7.40 | 10.10 | 0.00 | - | 30 | 180 | 46.61% |
| FANG240517P00220000 | 2024-04-09 10:45AM EDT | 220.00 | 16.02 | 15.60 | 18.30 | 0.00 | - | - | 3 | 44.09% |
© 2024 Yahoo. Tutti i diritti riservati.