Italia markets close in 2 hours 30 minutes
FTSE MIB
34.427,59 -242,47 (-0,70%) Dow Jones
38.571,03 -115,27 (-0,30%) Nasdaq
16.828,67 +93,67 (+0,56%) Nikkei 225
38.837,46 -85,54 (-0,22%) Petrolio
72,96 -1,26 (-1,70%) Bitcoin EUR
63.418,91 -683,06 (-1,07%)
Diamondback Energy, Inc. (FANG)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper7 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240607C00183930 | 2024-06-03 11:17AM EDT | 183.93 | 6.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FANG240607C00185000 | 2024-06-03 3:54PM EDT | 185.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| FANG240607C00187500 | 2024-06-03 3:28PM EDT | 187.50 | 3.50 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| FANG240607C00188930 | 2024-06-03 3:51PM EDT | 188.93 | 2.80 | 0.00 | 0.00 | 0.00 | - | 39 | 43 | 0.00% |
| FANG240607C00190000 | 2024-06-03 3:53PM EDT | 190.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 89 | 44 | 0.00% |
| FANG240607C00192500 | 2024-06-03 3:54PM EDT | 192.50 | 1.29 | 0.00 | 0.00 | 0.00 | - | 154 | 134 | 3.13% |
| FANG240607C00193930 | 2024-06-03 3:54PM EDT | 193.93 | 0.90 | 0.00 | 0.00 | 0.00 | - | 17 | 17 | 3.13% |
| FANG240607C00195000 | 2024-06-03 2:52PM EDT | 195.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 77 | 92 | 6.25% |
| FANG240607C00197500 | 2024-06-03 3:50PM EDT | 197.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 196 | 184 | 6.25% |
| FANG240607C00198930 | 2024-06-03 12:50PM EDT | 198.93 | 0.15 | 0.00 | 0.00 | 0.00 | - | 40 | 62 | 12.50% |
| FANG240607C00200000 | 2024-06-03 2:46PM EDT | 200.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 91 | 119 | 12.50% |
| FANG240607C00202500 | 2024-06-03 3:02PM EDT | 202.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 115 | 120 | 12.50% |
| FANG240607C00203930 | 2024-06-03 11:03AM EDT | 203.93 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 47 | 12.50% |
| FANG240607C00205000 | 2024-06-03 11:53AM EDT | 205.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 37 | 12.50% |
| FANG240607C00207500 | 2024-06-03 1:20PM EDT | 207.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 308 | 1,918 | 25.00% |
| FANG240607C00208930 | 2024-06-03 11:19AM EDT | 208.93 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 41 | 25.00% |
| FANG240607C00210000 | 2024-05-31 3:46PM EDT | 210.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 25.00% |
| FANG240607C00212500 | 2024-06-03 11:53AM EDT | 212.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 25.00% |
| FANG240607C00213930 | 2024-05-15 3:39PM EDT | 213.93 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 45 | 25.00% |
| FANG240607C00215000 | 2024-05-03 3:01PM EDT | 215.00 | 1.22 | 0.00 | 2.30 | 0.00 | - | 2 | 0 | 95.80% |
| FANG240607C00218930 | 2024-05-14 10:09AM EDT | 218.93 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| FANG240607C00220000 | 2024-04-30 3:17PM EDT | 220.00 | 1.60 | 0.00 | 2.20 | 0.00 | - | - | 0 | 107.03% |
| FANG240607C00223930 | 2024-05-09 12:25PM EDT | 223.93 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| FANG240607C00225000 | 2024-05-09 12:25PM EDT | 225.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 0 | 118.12% |
| FANG240607C00233930 | 2024-05-31 9:36AM EDT | 233.93 | 0.05 | 0.00 | 0.00 | 0.00 | - | 155 | 155 | 50.00% |
Opzioni di venditaper7 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240607P00160000 | 2024-05-29 2:48PM EDT | 160.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 220 | 50.00% |
| FANG240607P00163930 | 2024-06-03 11:11AM EDT | 163.93 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| FANG240607P00168930 | 2024-06-03 2:59PM EDT | 168.93 | 0.05 | 0.00 | 0.00 | 0.00 | - | 101 | 102 | 25.00% |
| FANG240607P00175000 | 2024-06-03 1:52PM EDT | 175.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| FANG240607P00177500 | 2024-06-03 3:00PM EDT | 177.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 33 | 33 | 12.50% |
| FANG240607P00178930 | 2024-05-07 2:53PM EDT | 178.93 | 0.43 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| FANG240607P00180000 | 2024-06-03 1:51PM EDT | 180.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 12.50% |
| FANG240607P00182500 | 2024-06-03 3:59PM EDT | 182.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 19 | 29 | 12.50% |
| FANG240607P00183930 | 2024-06-03 3:59PM EDT | 183.93 | 0.39 | 0.00 | 0.00 | 0.00 | - | 59 | 31 | 6.25% |
| FANG240607P00185000 | 2024-06-03 3:47PM EDT | 185.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 93 | 70 | 6.25% |
| FANG240607P00187500 | 2024-06-03 3:54PM EDT | 187.50 | 1.10 | 0.00 | 0.00 | 0.00 | - | 61 | 54 | 3.13% |
| FANG240607P00188930 | 2024-06-03 3:39PM EDT | 188.93 | 2.30 | 0.00 | 0.00 | 0.00 | - | 62 | 184 | 3.13% |
| FANG240607P00190000 | 2024-06-03 3:51PM EDT | 190.00 | 2.21 | 0.00 | 0.00 | 0.00 | - | 62 | 60 | 0.78% |
| FANG240607P00192500 | 2024-06-03 3:55PM EDT | 192.50 | 3.20 | 0.00 | 0.00 | 0.00 | - | 54 | 66 | 0.00% |
| FANG240607P00193930 | 2024-06-03 11:19AM EDT | 193.93 | 4.64 | 0.00 | 0.00 | 0.00 | - | 43 | 70 | 0.00% |
| FANG240607P00195000 | 2024-06-03 3:55PM EDT | 195.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 100 | 121 | 0.00% |
| FANG240607P00197500 | 2024-06-03 3:27PM EDT | 197.50 | 8.10 | 0.00 | 0.00 | 0.00 | - | 48 | 88 | 0.00% |
| FANG240607P00198930 | 2024-06-03 9:58AM EDT | 198.93 | 6.60 | 0.00 | 0.00 | 0.00 | - | 2 | 53 | 0.00% |
| FANG240607P00200000 | 2024-05-31 3:55PM EDT | 200.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 19 | 16 | 0.00% |
| FANG240607P00202500 | 2024-05-31 3:55PM EDT | 202.50 | 4.50 | 0.00 | 0.00 | 0.00 | - | 18 | 18 | 0.00% |
| FANG240607P00203930 | 2024-05-21 9:34AM EDT | 203.93 | 7.55 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| FANG240607P00205000 | 2024-05-06 10:56AM EDT | 205.00 | 5.70 | 6.90 | 8.70 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.