Italia markets closed
FTSE MIB
32.665,21 -944,64 (-2,81%) Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,32 (+0,12%) Nikkei 225
38.814,56 +94,09 (+0,24%) Petrolio
78,49 -0,13 (-0,17%) Bitcoin EUR
61.752,18 -53,78 (-0,09%)
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'acquisto
21 giugno 2024
Opzioni di vendita
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Prezzo d'esercizio | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 74.22 | 0.20 | 0.00 | - | - | - |
| - | - | - | - | - | 75.29 | 0.20 | 0.00 | - | - | - |
| - | - | - | - | - | 77.47 | 0.20 | 0.00 | - | 3 | 8 |
| 73.84 | 0.00 | - | - | - | 79.22 | - | - | - | - | - |
| - | - | - | - | - | 80.00 | 0.20 | 0.00 | - | 5 | 5 |
| 73.84 | 0.00 | - | - | - | 80.29 | - | - | - | - | - |
| 73.84 | 0.00 | - | - | 3 | 82.47 | - | - | - | - | - |
| - | - | - | - | - | 84.22 | 0.70 | 0.00 | - | - | - |
| 73.84 | 0.00 | - | - | 3 | 85.00 | - | - | - | - | - |
| - | - | - | - | - | 85.29 | 0.70 | 0.00 | - | - | - |
| - | - | - | - | - | 87.47 | 0.70 | 0.00 | - | - | 0 |
| - | - | - | - | - | 89.22 | 0.55 | 0.00 | - | - | - |
| - | - | - | - | - | 90.00 | 0.70 | 0.00 | - | - | 2 |
| - | - | - | - | - | 90.29 | 0.55 | 0.00 | - | - | - |
| - | - | - | - | - | 92.47 | 0.55 | 0.00 | - | - | 1 |
| 105.40 | 0.00 | - | - | 0 | 94.22 | 0.19 | 0.00 | - | - | - |
| 105.40 | 0.00 | - | 2 | 0 | 95.29 | 0.19 | 0.00 | - | - | 8 |
| 53.90 | 0.00 | - | - | - | 96.75 | 0.20 | 0.00 | - | - | - |
| 54.58 | 0.00 | - | 1 | 1 | 97.47 | 0.19 | 0.00 | - | 8 | 8 |
| 53.90 | 0.00 | - | - | - | 97.82 | 0.20 | 0.00 | - | - | 10 |
| - | - | - | - | - | 99.22 | 0.95 | 0.00 | - | - | - |
| 53.90 | 0.00 | - | - | 0 | 100.00 | 0.20 | 0.00 | - | 5 | 10 |
| - | - | - | - | - | 100.29 | 0.95 | 0.00 | - | - | - |
| - | - | - | - | - | 101.75 | 0.30 | 0.00 | - | - | - |
| - | - | - | - | - | 102.47 | 0.95 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 102.82 | 0.30 | 0.00 | - | - | 4 |
| - | - | - | - | - | 104.22 | 1.80 | 0.00 | - | - | - |
| - | - | - | - | - | 105.00 | 0.30 | 0.00 | - | 4 | 4 |
| - | - | - | - | - | 105.29 | 1.80 | 0.00 | - | - | - |
| - | - | - | - | - | 106.75 | 0.50 | 0.00 | - | - | - |
| - | - | - | - | - | 107.47 | 1.80 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 107.82 | 0.50 | 0.00 | - | - | 10 |
| 90.40 | 0.00 | - | - | 0 | 109.22 | 0.97 | 0.00 | - | - | - |
| - | - | - | - | - | 110.00 | 0.50 | 0.00 | - | - | 10 |
| 90.40 | 0.00 | - | 10 | 0 | 110.29 | 0.97 | 0.00 | - | - | - |
| - | - | - | - | - | 111.75 | 0.20 | 0.00 | - | - | - |
| 68.97 | 0.00 | - | 5 | 10 | 112.47 | 0.97 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 112.82 | 0.20 | 0.00 | - | - | 15 |
| 85.50 | 0.00 | - | - | 0 | 114.22 | 0.05 | 0.00 | - | 1,000 | 960 |
| - | - | - | - | - | 115.00 | 0.20 | 0.00 | - | 3 | 15 |
| 85.50 | 0.00 | - | 15 | 0 | 115.29 | 0.10 | 0.00 | - | 13 | 1,003 |
| - | - | - | - | - | 116.75 | 0.04 | 0.00 | - | - | - |
| 38.93 | 0.00 | - | 1 | 23 | 117.47 | 1.10 | 0.00 | - | 15 | 1,016 |
| - | - | - | - | - | 117.82 | 0.04 | 0.00 | - | 2 | 34 |
| 80.40 | 0.00 | - | - | 0 | 119.22 | 0.05 | 0.00 | - | - | - |
| 42.36 | 0.00 | - | 20 | 21 | 120.00 | 0.50 | 0.00 | - | 17 | 34 |
| 80.40 | 0.00 | - | 2 | 0 | 120.29 | 0.05 | 0.00 | - | 3 | 34 |
| - | - | - | - | - | 121.75 | 0.10 | 0.00 | - | - | - |
| 37.70 | 0.00 | - | - | - | 122.47 | 0.40 | 0.00 | - | 2 | 37 |
| - | - | - | - | - | 122.82 | 0.10 | 0.00 | - | 3 | 6 |
| 26.80 | 0.00 | - | - | - | 124.22 | 0.10 | 0.00 | - | - | - |
| 37.70 | 0.00 | - | - | 1 | 125.00 | 1.02 | 0.00 | - | 2 | 8 |
| 26.80 | 0.00 | - | - | - | 125.29 | 0.10 | 0.00 | - | 2 | 131 |
| 50.90 | 0.00 | - | - | - | 126.75 | 0.10 | 0.00 | - | - | - |
| 26.80 | 0.00 | - | 1 | 51 | 127.47 | 0.85 | 0.00 | - | 3 | 131 |
| 50.90 | 0.00 | - | - | 5 | 127.82 | 0.10 | 0.00 | - | 2 | 38 |
| 36.45 | 0.00 | - | - | - | 129.22 | 0.75 | 0.00 | - | - | 116 |
| 50.90 | 0.00 | - | 4 | 5 | 130.00 | 0.82 | 0.00 | - | 1 | 38 |
| 36.45 | 0.00 | - | - | 3 | 130.29 | 0.75 | 0.00 | - | 1 | 116 |
| 20.85 | 0.00 | - | - | - | 131.75 | 0.20 | 0.00 | - | - | 88 |
| 36.45 | 0.00 | - | 2 | 3 | 132.47 | 0.50 | 0.00 | - | 1 | 127 |
| 20.85 | 0.00 | - | - | - | 132.82 | 0.20 | 0.00 | - | 1 | 88 |
| 49.16 | 0.00 | - | - | - | 134.22 | 0.05 | 0.00 | - | - | 313 |
| 20.85 | 0.00 | - | 1 | 1 | 135.00 | 0.80 | 0.00 | - | 40 | 89 |
| 49.16 | 0.00 | - | 1 | 227 | 135.29 | 0.05 | 0.00 | - | 3 | 313 |
| 39.56 | 0.00 | - | - | - | 136.75 | 0.05 | 0.00 | - | - | 221 |
| 33.20 | 0.00 | - | 25 | 227 | 137.47 | 0.60 | -0.15 | -20.00% | 4 | 314 |
| 39.56 | 0.00 | - | - | 1 | 137.82 | 0.05 | 0.00 | - | 10 | 221 |
| 54.35 | 0.00 | - | - | - | 139.22 | 0.05 | 0.00 | - | - | 215 |
| 39.56 | 0.00 | - | 2 | 1 | 140.00 | 0.65 | -0.20 | -23.53% | 4 | 159 |
| 54.35 | 0.00 | - | 5 | 10 | 140.29 | 0.85 | 0.00 | - | 24 | 212 |
| 34.00 | 0.00 | - | - | - | 141.75 | 0.05 | 0.00 | - | - | 26 |
| 21.70 | 0.00 | - | 5 | 10 | 142.47 | 1.78 | 0.00 | - | 1 | 233 |
| 34.00 | 0.00 | - | - | 5 | 142.82 | 0.15 | 0.00 | - | 1 | 22 |
| 62.05 | 0.00 | - | - | - | 144.22 | 0.24 | 0.00 | - | - | - |
| 34.00 | 0.00 | - | 1 | 5 | 145.00 | 1.43 | 0.00 | - | 6 | 22 |
| 62.05 | 0.00 | - | 2 | 40 | 145.29 | 0.24 | 0.00 | - | 1 | 194 |
| 50.00 | 0.00 | - | - | 90 | 146.75 | 0.05 | 0.00 | - | 5 | 641 |
| 36.13 | 0.00 | - | 2 | 63 | 147.47 | 1.84 | 0.00 | - | 2 | 237 |
| 44.50 | 0.00 | - | 7 | 124 | 147.82 | 0.10 | 0.00 | - | 4 | 654 |
| 48.20 | 0.00 | - | - | 7 | 149.22 | 0.12 | 0.00 | - | 10 | 214 |
| 36.20 | +6.20 | +20.67% | 8 | 130 | 150.00 | 0.05 | 0.00 | - | 4 | 15 |
| 55.60 | 0.00 | - | 2 | 7 | 150.29 | 0.15 | 0.00 | - | 11 | 212 |
| 51.50 | 0.00 | - | - | 60 | 151.75 | 0.05 | 0.00 | - | 6 | 57 |
| 34.85 | +4.09 | +13.30% | 10 | 73 | 152.47 | 1.65 | 0.00 | - | 2 | 182 |
| 51.50 | 0.00 | - | 3 | 60 | 152.82 | 0.10 | 0.00 | - | 1 | 51 |
| 51.00 | 0.00 | - | - | 155 | 154.22 | 0.05 | 0.00 | - | 5 | 242 |
| 23.93 | 0.00 | - | 3 | 512 | 155.00 | 0.05 | 0.00 | - | 460 | 500 |
| 51.00 | 0.00 | - | 1 | 155 | 155.29 | 0.25 | 0.00 | - | 1 | 243 |
| 40.08 | 0.00 | - | 1 | 467 | 156.75 | 0.10 | 0.00 | - | 1 | 75 |
| 27.00 | 0.00 | - | 1 | 231 | 157.47 | 3.10 | 0.00 | - | 1 | 240 |
| 36.53 | 0.00 | - | 1 | 535 | 157.82 | 0.36 | 0.00 | - | 1 | 75 |
| 42.90 | 0.00 | - | - | 176 | 159.22 | 0.49 | +0.36 | +276.92% | 1 | 156 |
| 25.50 | 0.00 | - | 11 | 535 | 160.00 | 2.86 | 0.00 | - | 1 | 63 |
| 42.90 | 0.00 | - | 10 | 176 | 160.29 | 0.13 | 0.00 | - | 15 | 156 |
| 25.88 | -1.52 | -5.55% | 3 | 1,390 | 161.75 | 0.10 | 0.00 | - | - | 116 |
| 25.70 | +3.72 | +16.92% | 1 | 371 | 162.47 | 4.40 | 0.00 | - | 7 | 197 |
| 37.64 | 0.00 | - | 6 | 1,393 | 162.82 | 0.10 | 0.00 | - | 2 | 116 |
| 25.60 | 0.00 | - | 3 | 271 | 164.22 | 0.57 | 0.00 | - | - | 0 |
| 24.10 | +4.10 | +20.50% | 4 | 1,445 | 165.00 | 5.10 | 0.00 | - | 31 | 93 |
| 41.10 | 0.00 | - | 1 | 275 | 165.29 | 0.57 | 0.00 | - | 12 | 130 |
| 28.50 | 0.00 | - | 1 | 122 | 166.75 | 0.20 | 0.00 | - | - | 67 |
| 22.10 | +3.53 | +19.01% | 10 | 293 | 167.47 | 5.80 | 0.00 | - | 18 | 145 |
| 33.39 | 0.00 | - | 22 | 123 | 167.82 | 0.20 | 0.00 | - | 5 | 67 |
| 20.70 | -1.20 | -5.48% | 2 | 76 | 169.22 | 0.15 | 0.00 | - | 1 | 89 |
| 20.10 | +2.15 | +11.98% | 16 | 136 | 170.00 | 4.30 | -1.05 | -19.63% | 9 | 80 |
| 30.80 | 0.00 | - | 1 | 87 | 170.29 | 0.60 | 0.00 | - | 1 | 89 |
| 28.87 | 0.00 | - | - | 127 | 171.75 | 0.12 | 0.00 | - | 49 | 135 |
| 15.15 | 0.00 | - | 3 | 179 | 172.47 | 7.70 | 0.00 | - | 13 | 144 |
| 28.87 | 0.00 | - | 1 | 127 | 172.82 | 0.30 | 0.00 | - | 1 | 100 |
| 18.00 | 0.00 | - | 2 | 330 | 174.22 | 0.40 | 0.00 | - | 3 | 147 |
| 16.26 | +4.86 | +42.63% | 2 | 232 | 175.00 | 0.30 | 0.00 | - | 8 | 8 |
| 28.70 | 0.00 | - | 1 | 346 | 175.29 | 0.35 | 0.00 | - | 1 | 150 |
| 18.00 | 0.00 | - | 3 | 355 | 176.75 | 0.25 | 0.00 | - | 9 | 574 |
| 10.30 | 0.00 | - | 11 | 357 | 177.47 | 7.70 | 0.00 | - | 7 | 78 |
| - | - | - | - | - | 177.50 | 0.10 | 0.00 | - | 17 | 17 |
| 25.88 | 0.00 | - | 51 | 357 | 177.82 | 0.45 | 0.00 | - | 13 | 540 |
| 15.00 | 0.00 | - | 1 | 168 | 179.22 | 0.23 | 0.00 | - | 2 | 442 |
| 11.13 | 0.00 | - | 13 | 395 | 180.00 | 0.95 | 0.00 | - | 1 | 24 |
| 21.08 | 0.00 | - | 2 | 168 | 180.29 | 0.55 | 0.00 | - | 3 | 495 |
| 6.20 | -1.50 | -19.48% | 51 | 181 | 181.75 | 0.70 | +0.35 | +100.00% | 102 | 120 |
| 12.36 | +4.56 | +58.46% | 4 | 166 | 182.47 | 9.50 | 0.00 | - | 28 | 71 |
| 7.36 | 0.00 | - | 1 | 1 | 182.50 | 0.75 | -0.15 | -16.67% | 20 | 7 |
| 19.60 | 0.00 | - | 2 | 176 | 182.82 | 0.82 | 0.00 | - | 2 | 60 |
| 5.60 | 0.00 | - | 1 | 131 | 184.22 | 1.00 | +0.45 | +81.82% | 2 | 135 |
| 2.70 | -4.55 | -62.76% | 11 | 9 | 185.00 | 1.43 | +0.53 | +58.89% | 15 | 110 |
| 17.90 | 0.00 | - | 1 | 132 | 185.29 | 1.00 | 0.00 | - | 3 | 151 |
| 1.98 | -3.52 | -64.00% | 12 | 128 | 186.75 | 2.15 | +0.93 | +76.23% | 11 | 57 |
| 9.75 | +1.75 | +21.88% | 8 | 160 | 187.47 | 10.50 | -2.31 | -18.03% | 6 | 22 |
| 1.45 | -1.67 | -53.53% | 17 | 40 | 187.50 | 2.40 | +1.25 | +108.70% | 22 | 110 |
| 14.35 | 0.00 | - | 7 | 147 | 187.82 | 1.39 | 0.00 | - | 1 | 60 |
| 1.03 | -1.09 | -51.42% | 12 | 190 | 189.22 | 2.37 | +1.07 | +82.31% | 1 | 64 |
| 0.70 | -1.55 | -68.89% | 72 | 71 | 190.00 | 4.21 | +2.16 | +105.37% | 4 | 108 |
| 11.70 | 0.00 | - | 2 | 206 | 190.29 | 1.85 | 0.00 | - | 1 | 48 |
| 0.70 | -1.25 | -64.10% | 13 | 123 | 191.75 | 5.20 | +2.39 | +85.05% | 1 | 131 |
| 7.47 | +2.07 | +38.33% | 2 | 48 | 192.47 | - | - | - | - | - |
| 0.37 | -1.12 | -75.17% | 14 | 86 | 192.50 | 6.35 | +3.15 | +98.44% | 1 | 79 |
| 10.56 | 0.00 | - | 1 | 57 | 192.82 | 2.45 | 0.00 | - | 6 | 100 |
| 0.27 | -1.83 | -87.14% | 4 | 365 | 194.22 | 6.85 | +4.20 | +158.49% | 1 | 191 |
| 0.20 | -0.41 | -67.21% | 12 | 158 | 195.00 | 7.67 | +2.90 | +60.80% | 2 | 44 |
| 8.61 | 0.00 | - | 8 | 302 | 195.29 | 3.20 | 0.00 | - | 19 | 110 |
| 0.15 | -0.25 | -62.50% | 1 | 212 | 196.75 | 4.70 | 0.00 | - | 1 | 309 |
| 5.30 | +0.72 | +15.72% | 7 | 212 | 197.47 | 45.40 | 0.00 | - | - | 0 |
| 0.15 | -0.30 | -66.67% | 1,624 | 190 | 197.50 | 3.20 | 0.00 | - | 21 | 36 |
| 7.20 | 0.00 | - | 10 | 147 | 197.82 | 4.11 | 0.00 | - | 1 | 240 |
| 0.15 | -0.15 | -50.00% | 3 | 285 | 198.93 | 12.66 | +4.01 | +46.36% | 5 | 238 |
| 0.15 | -0.43 | -74.14% | 1 | 79 | 200.00 | 8.80 | 0.00 | - | 5 | 8 |
| 0.12 | -0.03 | -20.00% | 2 | 42 | 202.50 | 5.70 | 0.00 | - | 2 | 0 |
| 0.15 | 0.00 | - | 1 | 573 | 204.22 | 13.60 | 0.00 | - | 75 | 32 |
| 0.08 | -0.02 | -20.00% | 1 | 54 | 205.00 | - | - | - | - | - |
| 3.58 | 0.00 | - | 27 | 619 | 205.29 | 6.50 | 0.00 | - | 4 | 57 |
| 0.15 | 0.00 | - | 1 | 191 | 206.75 | 16.13 | 0.00 | - | 75 | 1 |
| 2.85 | +1.25 | +78.12% | 16 | 351 | 207.47 | - | - | - | - | - |
| 0.15 | 0.00 | - | 20 | 33 | 207.50 | - | - | - | - | - |
| 2.72 | 0.00 | - | 6 | 212 | 207.82 | 9.40 | 0.00 | - | 1 | 65 |
| 0.15 | 0.00 | - | 7 | 493 | 208.93 | 11.80 | 0.00 | - | 8 | 0 |
| 0.13 | 0.00 | - | 5 | 371 | 210.00 | 9.60 | 0.00 | - | 5 | 58 |
| 0.23 | 0.00 | - | 2 | 392 | 214.22 | 24.90 | 0.00 | - | 11 | 5 |
| 0.10 | -0.10 | -50.00% | 1 | 2 | 215.00 | - | - | - | - | - |
| 1.10 | 0.00 | - | 6 | 88 | 215.29 | 15.90 | 0.00 | - | 2 | 5 |
| 0.10 | 0.00 | - | 10 | 567 | 216.75 | 14.50 | 0.00 | - | - | 0 |
| 0.45 | 0.00 | - | 1 | 10 | 217.47 | 63.90 | 0.00 | - | - | 0 |
| 1.00 | 0.00 | - | 5 | 569 | 217.82 | 14.50 | 0.00 | - | - | 2 |
| 0.10 | 0.00 | - | 1 | 509 | 218.93 | 23.25 | 0.00 | - | 1 | 0 |
| 0.25 | 0.00 | - | 20 | 21 | 220.00 | 19.50 | 0.00 | - | - | 1 |
| 0.05 | 0.00 | - | 2 | 67 | 224.22 | - | - | - | - | - |
| 0.70 | 0.00 | - | 4 | 67 | 225.29 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 32 | 226.75 | - | - | - | - | - |
| 0.55 | 0.00 | - | 2 | 42 | 227.47 | - | - | - | - | - |
| 0.55 | 0.00 | - | 2 | 31 | 227.82 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 383 | 228.93 | - | - | - | - | - |
| 0.15 | 0.00 | - | 3 | 383 | 230.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 2 | 25 | 234.22 | 83.90 | 0.00 | - | - | - |
| 0.25 | 0.00 | - | 1 | 25 | 235.29 | 83.90 | 0.00 | - | - | - |
| 0.17 | 0.00 | - | - | 10 | 236.75 | 65.80 | 0.00 | - | - | - |
| 0.30 | 0.00 | - | 1 | 11 | 237.47 | 83.90 | 0.00 | - | - | 0 |
| 0.17 | 0.00 | - | 1 | 10 | 237.82 | 65.80 | 0.00 | - | - | 0 |
| 0.15 | 0.00 | - | - | 25 | 238.93 | - | - | - | - | - |
| 0.15 | 0.00 | - | 14 | 25 | 240.00 | 65.80 | 0.00 | - | 5 | 10 |
| 0.75 | 0.00 | - | - | - | 244.22 | - | - | - | - | - |
| 0.75 | 0.00 | - | 10 | 32 | 245.29 | - | - | - | - | - |
| 0.35 | 0.00 | - | 2 | 22 | 247.47 | - | - | - | - | - |
| 0.08 | 0.00 | - | 5 | 6 | 248.93 | - | - | - | - | - |
| 0.25 | 0.00 | - | 1 | 6 | 250.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | - | 12 | 256.75 | - | - | - | - | - |
| 0.15 | 0.00 | - | 1 | 12 | 257.82 | - | - | - | - | - |
| 0.15 | 0.00 | - | - | 10 | 260.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | - | 4 | 268.93 | - | - | - | - | - |
| 0.08 | 0.00 | - | 8 | 4 | 270.00 | - | - | - | - | - |
© 2024 Yahoo. Tutti i diritti riservati.