Italia markets closed

Diamondback Energy, Inc. (FANG)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
185,97-4,38 (-2,30%)
Alla chiusura: 04:00PM EDT
185,75 -0,22 (-0,12%)
Dopo ore: 07:38PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper28 giugno 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
FANG240628C001700002024-06-03 3:04PM EDT170.0020.3914.5018.400.00-1159.81%
FANG240628C001750002024-05-17 3:04PM EDT175.0024.459.8013.700.00-2150.56%
FANG240628C001839302024-05-10 10:54AM EDT183.9318.917.908.900.00--252.70%
FANG240628C001850002024-06-14 3:54PM EDT185.004.061.805.30-4.44-52.24%1134.38%
FANG240628C001889302024-06-05 9:52AM EDT188.934.591.902.950.00-1330.24%
FANG240628C001900002024-06-14 2:49PM EDT190.001.901.552.80-1.87-49.60%12632.03%
FANG240628C001925002024-06-14 2:28PM EDT192.501.160.901.20-3.44-74.78%1524.93%
FANG240628C001939302024-06-13 9:42AM EDT193.931.450.650.900.00-5924.81%
FANG240628C001950002024-06-14 3:54PM EDT195.000.680.500.80-0.95-58.28%11325.66%
FANG240628C001975002024-06-13 10:55AM EDT197.500.950.000.500.00-1426.00%
FANG240628C001989302024-06-06 11:54AM EDT198.930.370.200.65-1.23-76.88%104230.37%
FANG240628C002000002024-06-14 1:17PM EDT200.000.300.200.35-0.37-55.22%344127.20%
FANG240628C002025002024-06-10 3:10PM EDT202.501.200.050.700.00--236.57%
FANG240628C002039302024-06-06 11:31AM EDT203.930.630.000.700.00-21038.67%
FANG240628C002050002024-06-11 12:59PM EDT205.000.480.101.250.00-119147.73%
FANG240628C002089302024-06-03 10:42AM EDT208.930.400.001.400.00-52355.71%
FANG240628C002100002024-05-22 11:00AM EDT210.000.700.001.350.00-1356.69%
FANG240628C002150002024-05-28 12:27PM EDT215.000.500.002.150.00-303060.06%
FANG240628C002189302024-05-20 3:14PM EDT218.930.430.000.350.00-1150.73%
FANG240628C002200002024-05-10 3:27PM EDT220.001.030.002.400.00--068.65%
Opzioni di venditaper28 giugno 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
FANG240628P001739302024-06-10 3:17PM EDT173.930.200.300.550.00-1029.37%
FANG240628P001789302024-06-14 3:54PM EDT178.930.900.151.95+0.33+57.89%13333.84%
FANG240628P001800002024-06-04 2:14PM EDT180.001.700.351.200.00-212124.54%
FANG240628P001839302024-06-10 3:16PM EDT183.930.700.802.400.00-2323.85%
FANG240628P001850002024-06-14 3:50PM EDT185.002.502.452.85+1.20+92.31%161523.72%
FANG240628P001875002024-06-10 1:56PM EDT187.501.202.454.100.00--223.32%
FANG240628P001889302024-06-14 11:01AM EDT188.933.654.405.00+2.06+129.56%14723.47%
FANG240628P001900002024-06-14 3:08PM EDT190.005.105.107.50+3.30+183.33%41237.04%
FANG240628P001925002024-06-10 10:57AM EDT192.503.025.708.400.00--230.77%
FANG240628P001939302024-06-03 9:44AM EDT193.933.506.7010.300.00-1337.88%
FANG240628P001950002024-06-12 10:48AM EDT195.003.707.9011.000.00-6837.02%
FANG240628P001989302024-06-11 9:48AM EDT198.938.1811.1015.000.00-5945.51%
FANG240628P002000002024-06-11 9:48AM EDT200.008.3612.2015.900.00--545.90%