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
61.742,18 +190,55 (+0,31%)
Diamondback Energy, Inc. (FANG)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:198.93
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240621C00198930 | 2024-06-14 1:50PM EDT | 2024-06-21 | 0.15 | 0.05 | 0.25 | -0.15 | -50.00% | 3 | 285 | 34.96% |
| FANG240628C00198930 | 2024-06-06 11:54AM EDT | 2024-06-28 | 0.37 | 0.20 | 0.65 | -1.23 | -76.88% | 10 | 42 | 30.37% |
| FANG240719C00198930 | 2024-06-13 3:47PM EDT | 2024-07-19 | 1.36 | 1.15 | 1.40 | -0.93 | -40.61% | 1 | 359 | 24.23% |
| FANG240920C00198930 | 2024-06-14 3:41PM EDT | 2024-09-20 | 5.05 | 4.60 | 6.90 | -1.89 | -27.23% | 6 | 391 | 31.14% |
| FANG241115C00198930 | 2024-05-23 10:46AM EDT | 2024-11-15 | 13.20 | 7.10 | 9.20 | 0.00 | - | 1 | 61 | 29.80% |
| FANG241220C00198930 | 2024-05-10 2:51PM EDT | 2024-12-20 | 19.17 | 11.60 | 12.40 | 0.00 | - | - | 206 | 33.02% |
| FANG250117C00198930 | 2024-06-10 3:35PM EDT | 2025-01-17 | 15.90 | 9.40 | 12.80 | 0.00 | - | 2 | 127 | 31.51% |
| FANG250620C00198930 | 2024-05-20 1:30PM EDT | 2025-06-20 | 26.20 | 16.20 | 20.40 | 0.00 | - | 1 | 187 | 34.29% |
| FANG260116C00198930 | 2024-06-14 1:00PM EDT | 2026-01-16 | 26.33 | 23.00 | 27.10 | -2.92 | -9.98% | 2 | 315 | 34.55% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240621P00198930 | 2024-06-14 2:55PM EDT | 2024-06-21 | 12.66 | 12.40 | 14.30 | +4.01 | +46.36% | 5 | 238 | 56.76% |
| FANG240628P00198930 | 2024-06-11 9:48AM EDT | 2024-06-28 | 8.18 | 11.10 | 15.00 | 0.00 | - | 5 | 9 | 45.51% |
| FANG240719P00198930 | 2024-06-12 10:38AM EDT | 2024-07-19 | 7.00 | 12.80 | 14.90 | 0.00 | - | 1 | 349 | 27.56% |
| FANG240920P00198930 | 2024-06-14 2:05PM EDT | 2024-09-20 | 15.18 | 15.10 | 18.10 | +3.38 | +28.64% | 1 | 147 | 26.20% |
| FANG241115P00198930 | 2024-05-31 3:50PM EDT | 2024-11-15 | 12.10 | 17.00 | 19.40 | 0.00 | - | 1 | 22 | 23.80% |
| FANG241220P00198930 | 2024-05-06 11:29AM EDT | 2024-12-20 | 13.60 | 16.90 | 18.50 | 0.00 | - | - | 16 | 19.65% |
| FANG250117P00198930 | 2024-05-13 12:44PM EDT | 2025-01-17 | 15.70 | 14.30 | 18.00 | 0.00 | - | - | 31 | 17.38% |
| FANG250620P00198930 | 2024-06-03 10:56AM EDT | 2025-06-20 | 23.30 | 23.10 | 27.40 | 0.00 | - | 5 | 182 | 26.32% |
| FANG260116P00198930 | 2024-05-10 2:45PM EDT | 2026-01-16 | 25.12 | 25.00 | 29.90 | 0.00 | - | - | 350 | 23.72% |
© 2024 Yahoo. Tutti i diritti riservati.