Italia markets closed
FTSE MIB
33.154,05 -32,84 (-0,10%) Dow Jones
39.118,86 -45,20 (-0,12%) Nasdaq
17.732,60 -126,08 (-0,71%) Nikkei 225
39.583,08 +241,54 (+0,61%) Petrolio
81,46 -0,28 (-0,34%) Bitcoin EUR
56.624,20 +69,06 (+0,12%)
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'acquistoper5 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240705C00180000 | 2024-06-27 3:59PM EDT | 180.00 | 19.48 | 19.00 | 21.60 | 0.00 | - | 15 | 14 | 78.17% |
| FANG240705C00185000 | 2024-06-25 10:57AM EDT | 185.00 | 13.80 | 14.60 | 17.30 | 0.00 | - | 1 | 35 | 52.32% |
| FANG240705C00187500 | 2024-06-17 10:17AM EDT | 187.50 | 3.20 | 11.40 | 14.80 | 0.00 | - | - | 6 | 66.65% |
| FANG240705C00190000 | 2024-06-26 11:57AM EDT | 190.00 | 7.20 | 9.70 | 11.90 | 0.00 | - | 10 | 33 | 53.37% |
| FANG240705C00192500 | 2024-06-25 3:08PM EDT | 192.50 | 8.70 | 7.30 | 8.90 | +2.90 | +50.00% | 1 | 7 | 38.94% |
| FANG240705C00195000 | 2024-06-28 12:21PM EDT | 195.00 | 6.58 | 5.60 | 7.00 | +1.88 | +40.00% | 10 | 76 | 38.23% |
| FANG240705C00197500 | 2024-06-28 3:29PM EDT | 197.50 | 3.73 | 2.35 | 4.20 | +0.83 | +28.62% | 123 | 59 | 25.95% |
| FANG240705C00200000 | 2024-06-28 3:54PM EDT | 200.00 | 2.60 | 2.35 | 2.55 | +0.40 | +18.18% | 83 | 139 | 23.98% |
| FANG240705C00202500 | 2024-06-28 3:48PM EDT | 202.50 | 1.40 | 1.20 | 1.85 | +0.30 | +27.27% | 77 | 27 | 27.75% |
| FANG240705C00205000 | 2024-06-28 3:26PM EDT | 205.00 | 0.48 | 0.55 | 0.75 | -0.12 | -20.00% | 25 | 44 | 23.51% |
| FANG240705C00210000 | 2024-06-28 9:48AM EDT | 210.00 | 0.55 | 0.05 | 0.65 | +0.40 | +266.67% | 4 | 39 | 34.57% |
Opzioni di venditaper5 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240705P00170000 | 2024-06-27 2:38PM EDT | 170.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 20 | 51 | 61.33% |
| FANG240705P00175000 | 2024-06-28 12:38PM EDT | 175.00 | 0.10 | 0.00 | 0.65 | -0.05 | -33.33% | 1 | 3 | 63.97% |
| FANG240705P00180000 | 2024-06-28 3:09PM EDT | 180.00 | 0.05 | 0.00 | 0.80 | -0.16 | -76.19% | 18 | 4 | 55.47% |
| FANG240705P00182500 | 2024-06-21 12:45PM EDT | 182.50 | 0.53 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 58.50% |
| FANG240705P00185000 | 2024-06-28 12:20PM EDT | 185.00 | 0.10 | 0.00 | 0.45 | -0.10 | -50.00% | 166 | 33 | 45.36% |
| FANG240705P00187500 | 2024-06-28 3:09PM EDT | 187.50 | 0.10 | 0.05 | 0.70 | -0.13 | -56.52% | 51 | 19 | 44.73% |
| FANG240705P00190000 | 2024-06-28 9:38AM EDT | 190.00 | 0.20 | 0.00 | 0.20 | -0.15 | -42.86% | 2 | 96 | 27.20% |
| FANG240705P00192500 | 2024-06-28 11:22AM EDT | 192.50 | 0.30 | 0.10 | 0.30 | -0.25 | -45.45% | 7 | 29 | 24.20% |
| FANG240705P00195000 | 2024-06-28 1:13PM EDT | 195.00 | 0.50 | 0.35 | 1.30 | -0.32 | -39.02% | 33 | 56 | 32.25% |
| FANG240705P00200000 | 2024-06-28 3:36PM EDT | 200.00 | 2.15 | 1.75 | 2.10 | -1.25 | -36.76% | 31 | 29 | 21.44% |
| FANG240705P00205000 | 2024-06-21 11:04AM EDT | 205.00 | 12.55 | 4.20 | 5.70 | 0.00 | - | 20 | 8 | 25.32% |
© 2024 Yahoo. Tutti i diritti riservati.