Italia markets open in 3 hours 7 minutes
Dow Jones
39.671,04 -201,95 (-0,51%) Nasdaq
16.801,54 -31,08 (-0,18%) Nikkei 225
39.032,95 +415,85 (+1,08%) EUR/USD
1,0833 +0,0006 (+0,05%) Bitcoin EUR
64.002,68 -545,23 (-0,84%) CMC Crypto 200
1.510,22 -16,20 (-1,06%)
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'acquistoper31 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240531C00130000 | 2024-04-12 9:33AM EDT | 130.00 | 81.00 | 70.20 | 74.30 | 0.00 | - | 1 | 1 | 322.68% |
| FANG240531C00165000 | 2024-04-11 3:48PM EDT | 165.00 | 43.28 | 35.40 | 39.00 | 0.00 | - | - | 1 | 186.18% |
| FANG240531C00168930 | 2024-05-10 9:30AM EDT | 168.93 | 35.23 | 21.60 | 25.50 | 0.00 | - | - | 0 | 84.72% |
| FANG240531C00170000 | 2024-05-10 9:30AM EDT | 170.00 | 35.23 | 25.90 | 29.10 | 0.00 | - | 1 | 0 | 119.17% |
| FANG240531C00183930 | 2024-05-08 10:41AM EDT | 183.93 | 19.30 | 7.50 | 10.10 | 0.00 | - | - | 0 | 40.38% |
| FANG240531C00185000 | 2024-05-08 10:41AM EDT | 185.00 | 19.30 | 11.00 | 14.80 | 0.00 | - | 1 | 0 | 74.02% |
| FANG240531C00188930 | 2024-05-08 10:41AM EDT | 188.93 | 14.56 | 4.40 | 4.90 | 0.00 | - | - | 1 | 24.11% |
| FANG240531C00190000 | 2024-05-08 10:41AM EDT | 190.00 | 14.56 | 7.50 | 8.80 | 0.00 | - | 1 | 0 | 57.78% |
| FANG240531C00191430 | 2024-05-15 10:28AM EDT | 191.43 | 5.20 | 2.90 | 3.10 | 0.00 | - | - | 2 | 21.79% |
| FANG240531C00193930 | 2024-05-22 2:41PM EDT | 193.93 | 1.65 | 1.70 | 1.85 | -2.35 | -58.75% | 55 | 46 | 21.22% |
| FANG240531C00195000 | 2024-05-22 2:53PM EDT | 195.00 | 1.35 | 1.30 | 1.45 | -2.05 | -60.29% | 30 | 22 | 21.13% |
| FANG240531C00196430 | 2024-05-22 11:42AM EDT | 196.43 | 1.18 | 0.85 | 1.00 | -1.82 | -60.67% | 5 | 60 | 20.85% |
| FANG240531C00197500 | 2024-05-22 2:55PM EDT | 197.50 | 0.55 | 0.60 | 0.75 | -1.95 | -78.00% | 8 | 24 | 20.78% |
| FANG240531C00198930 | 2024-05-22 3:52PM EDT | 198.93 | 0.39 | 0.40 | 0.50 | -1.86 | -82.67% | 27 | 914 | 20.78% |
| FANG240531C00200000 | 2024-05-22 1:25PM EDT | 200.00 | 0.40 | 0.25 | 0.40 | -0.86 | -68.25% | 21 | 39 | 21.41% |
| FANG240531C00201430 | 2024-05-22 9:30AM EDT | 201.43 | 0.67 | 0.15 | 0.25 | -0.58 | -46.40% | 1 | 37 | 21.24% |
| FANG240531C00202500 | 2024-05-21 3:18PM EDT | 202.50 | 0.60 | 0.10 | 0.20 | 0.00 | - | 10 | 23 | 21.88% |
| FANG240531C00203930 | 2024-05-22 2:20PM EDT | 203.93 | 0.10 | 0.05 | 0.15 | -0.75 | -88.24% | 70 | 257 | 22.75% |
| FANG240531C00205000 | 2024-05-22 12:19PM EDT | 205.00 | 0.10 | 0.05 | 0.10 | -0.30 | -75.00% | 24 | 28 | 22.56% |
| FANG240531C00206430 | 2024-05-20 9:30AM EDT | 206.43 | 0.47 | 0.00 | 0.15 | 0.00 | - | 1 | 17 | 26.42% |
| FANG240531C00207500 | 2024-05-13 1:43PM EDT | 207.50 | 0.98 | 0.15 | 0.35 | 0.00 | - | 10 | 10 | 33.50% |
| FANG240531C00208930 | 2024-05-22 12:00PM EDT | 208.93 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 20 | 1,516 | 25.00% |
| FANG240531C00210000 | 2024-05-13 3:46PM EDT | 210.00 | 0.65 | 0.00 | 2.25 | 0.00 | - | 1,502 | 0 | 51.20% |
| FANG240531C00211430 | 2024-05-15 9:49AM EDT | 211.43 | 0.20 | 0.00 | 0.10 | 0.00 | - | - | 2 | 31.15% |
| FANG240531C00212500 | 2024-05-13 2:37PM EDT | 212.50 | 0.35 | 0.05 | 0.20 | 0.00 | - | 1 | 1 | 36.77% |
| FANG240531C00213930 | 2024-05-13 11:01AM EDT | 213.93 | 0.34 | 0.00 | 1.45 | 0.00 | - | - | 64 | 51.56% |
| FANG240531C00215000 | 2024-05-13 11:01AM EDT | 215.00 | 0.34 | 0.00 | 0.30 | 0.00 | - | 40 | 0 | 43.51% |
| FANG240531C00216430 | 2024-05-13 11:01AM EDT | 216.43 | 0.18 | 0.00 | 2.15 | 0.00 | - | - | 40 | 61.82% |
| FANG240531C00217500 | 2024-05-13 11:01AM EDT | 217.50 | 0.18 | 0.00 | 2.15 | 0.00 | - | 40 | 40 | 63.62% |
| FANG240531C00218930 | 2024-05-09 9:38AM EDT | 218.93 | 0.39 | 0.00 | 1.20 | 0.00 | - | - | 17 | 56.84% |
| FANG240531C00220000 | 2024-05-09 9:38AM EDT | 220.00 | 0.39 | 0.00 | 2.15 | 0.00 | - | 10 | 0 | 67.72% |
| FANG240531C00223930 | 2024-04-26 12:07PM EDT | 223.93 | 1.35 | 0.00 | 1.35 | 0.00 | - | - | 7 | 65.92% |
| FANG240531C00225000 | 2024-04-26 12:07PM EDT | 225.00 | 1.35 | 0.00 | 2.15 | 0.00 | - | 1 | 0 | 75.64% |
| FANG240531C00238930 | 2024-04-22 12:50PM EDT | 238.93 | 0.78 | 0.00 | 1.35 | 0.00 | - | - | 10 | 86.33% |
| FANG240531C00240000 | 2024-04-22 12:50PM EDT | 240.00 | 0.78 | 0.00 | 1.35 | 0.00 | - | 10 | 0 | 87.70% |
| FANG240531C00243930 | 2024-04-25 2:27PM EDT | 243.93 | 0.22 | 0.00 | 1.35 | 0.00 | - | - | 10 | 92.63% |
| FANG240531C00245000 | 2024-04-25 2:27PM EDT | 245.00 | 0.22 | 0.00 | 1.35 | 0.00 | - | - | 0 | 93.95% |
| FANG240531C00248930 | 2024-04-23 9:39AM EDT | 248.93 | 0.60 | 0.00 | 1.35 | 0.00 | - | - | 2 | 98.68% |
| FANG240531C00250000 | 2024-04-23 9:39AM EDT | 250.00 | 0.60 | 0.00 | 1.95 | 0.00 | - | - | 0 | 107.91% |
Opzioni di venditaper31 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240531P00168930 | 2024-05-15 10:13AM EDT | 168.93 | 0.08 | 0.00 | 0.10 | 0.00 | - | - | 1 | 41.41% |
| FANG240531P00173930 | 2024-05-13 11:01AM EDT | 173.93 | 0.09 | 0.00 | 0.10 | 0.00 | - | - | 49 | 33.30% |
| FANG240531P00175000 | 2024-05-17 11:20AM EDT | 175.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 31.64% |
| FANG240531P00176430 | 2024-05-13 11:01AM EDT | 176.43 | 0.16 | 0.00 | 0.10 | 0.00 | - | - | 40 | 29.30% |
| FANG240531P00177500 | 2024-05-13 11:01AM EDT | 177.50 | 0.16 | 0.05 | 0.20 | 0.00 | - | 40 | 40 | 31.45% |
| FANG240531P00178930 | 2024-05-22 11:31AM EDT | 178.93 | 0.08 | 0.05 | 0.15 | -1.02 | -92.73% | 1 | 8 | 27.30% |
| FANG240531P00180000 | 2024-05-01 9:50AM EDT | 180.00 | 1.10 | 0.00 | 1.00 | 0.00 | - | - | 0 | 41.85% |
| FANG240531P00183930 | 2024-05-13 9:32AM EDT | 183.93 | 0.25 | 0.15 | 0.25 | 0.00 | - | - | 4 | 21.00% |
| FANG240531P00185000 | 2024-05-20 2:30PM EDT | 185.00 | 0.15 | 0.15 | 0.35 | 0.00 | - | 90 | 105 | 20.75% |
| FANG240531P00186430 | 2024-05-15 10:13AM EDT | 186.43 | 0.96 | 0.30 | 0.50 | 0.00 | - | - | 1 | 19.97% |
| FANG240531P00188930 | 2024-05-21 1:07PM EDT | 188.93 | 0.20 | 0.85 | 1.00 | 0.00 | - | 10 | 13 | 19.41% |
| FANG240531P00190000 | 2024-05-07 1:19PM EDT | 190.00 | 0.70 | 0.35 | 0.70 | 0.00 | - | 3 | 0 | 13.40% |
| FANG240531P00191430 | 2024-05-22 3:56PM EDT | 191.43 | 1.85 | 1.75 | 1.90 | +1.30 | +236.36% | 135 | 2,002 | 19.36% |
| FANG240531P00192500 | 2024-05-22 3:32PM EDT | 192.50 | 2.50 | 2.25 | 2.45 | +1.76 | +237.84% | 28 | 26 | 19.65% |
| FANG240531P00193930 | 2024-05-22 10:24AM EDT | 193.93 | 2.90 | 3.00 | 3.30 | +1.75 | +152.17% | 13 | 100 | 20.02% |
| FANG240531P00195000 | 2024-05-22 3:54PM EDT | 195.00 | 3.90 | 3.60 | 5.00 | +2.35 | +151.61% | 3 | 27 | 28.94% |
| FANG240531P00196430 | 2024-05-21 3:41PM EDT | 196.43 | 2.30 | 4.30 | 6.20 | 0.00 | - | 1 | 32 | 31.30% |
| FANG240531P00197500 | 2024-05-13 1:35PM EDT | 197.50 | 2.65 | 3.50 | 3.70 | 0.00 | - | 3 | 3 | 0.00% |
| FANG240531P00198930 | 2024-05-22 10:22AM EDT | 198.93 | 6.69 | 5.80 | 8.80 | +2.99 | +80.81% | 3 | 854 | 39.21% |
| FANG240531P00200000 | 2024-05-22 12:27PM EDT | 200.00 | 6.78 | 5.90 | 9.90 | +2.38 | +54.09% | 3 | 2 | 42.31% |
| FANG240531P00203930 | 2024-05-14 10:22AM EDT | 203.93 | 6.81 | 10.40 | 13.70 | 0.00 | - | - | 2 | 50.59% |
| FANG240531P00205000 | 2024-05-07 9:42AM EDT | 205.00 | 4.72 | 7.20 | 9.80 | 0.00 | - | 1 | 0 | 0.00% |
| FANG240531P00208930 | 2024-05-02 9:31AM EDT | 208.93 | 14.60 | 14.80 | 17.90 | 0.00 | - | - | 0 | 51.76% |
| FANG240531P00210000 | 2024-05-02 9:31AM EDT | 210.00 | 14.60 | 10.50 | 14.40 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.