Italia markets open in 1 hour 19 minutes
Dow Jones
39.671,04 -201,95 (-0,51%) Nasdaq
16.801,54 -31,08 (-0,18%) Nikkei 225
39.075,08 +457,98 (+1,19%) EUR/USD
1,0830 +0,0002 (+0,02%) Bitcoin EUR
64.045,17 -425,89 (-0,66%) CMC Crypto 200
1.512,04 -14,38 (-0,94%)
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:200.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240524C00200000 | 2024-05-22 2:28PM EDT | 2024-05-24 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| FANG240531C00200000 | 2024-05-22 1:25PM EDT | 2024-05-31 | 0.40 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| FANG240607C00200000 | 2024-05-10 10:23AM EDT | 2024-06-07 | 5.80 | 2.70 | 3.20 | 0.00 | - | 3 | 0 | 38.48% |
| FANG240614C00200000 | 2024-05-21 1:01PM EDT | 2024-06-14 | 3.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| FANG240621C00200000 | 2024-05-13 11:21AM EDT | 2024-06-21 | 5.93 | 0.00 | 0.00 | 0.00 | - | 1 | 202 | 3.13% |
| FANG240628C00200000 | 2024-05-20 3:33PM EDT | 2024-06-28 | 4.60 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| FANG240719C00200000 | 2024-05-22 3:07PM EDT | 2024-07-19 | 3.75 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| FANG240920C00200000 | 2024-05-13 2:26PM EDT | 2024-09-20 | 12.65 | 0.00 | 0.00 | 0.00 | - | 18 | 368 | 1.56% |
| FANG241115C00200000 | 2024-04-25 3:54PM EDT | 2024-11-15 | 22.60 | 0.00 | 0.00 | 0.00 | - | 28 | 57 | 1.56% |
| FANG241220C00200000 | 2024-05-10 2:51PM EDT | 2024-12-20 | 19.17 | 0.00 | 0.00 | 0.00 | - | 1 | 206 | 1.56% |
| FANG250117C00200000 | 2024-05-10 2:48PM EDT | 2025-01-17 | 21.00 | 0.00 | 0.00 | 0.00 | - | 5 | 124 | 1.56% |
| FANG250620C00200000 | 2024-05-13 3:42PM EDT | 2025-06-20 | 27.54 | 0.00 | 0.00 | 0.00 | - | 1 | 186 | 0.78% |
| FANG260116C00200000 | 2024-05-01 3:05PM EDT | 2026-01-16 | 32.80 | 0.00 | 0.00 | 0.00 | - | 12 | 312 | 0.78% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240524P00200000 | 2024-05-22 10:33AM EDT | 2024-05-24 | 6.88 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| FANG240531P00200000 | 2024-05-22 12:27PM EDT | 2024-05-31 | 6.78 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| FANG240607P00200000 | 2024-05-06 9:48AM EDT | 2024-06-07 | 3.60 | 4.50 | 5.00 | 0.00 | - | 15 | 0 | 0.00% |
| FANG240621P00200000 | 2024-05-13 2:08PM EDT | 2024-06-21 | 5.25 | 0.00 | 0.00 | 0.00 | - | 3 | 234 | 0.00% |
| FANG240719P00200000 | 2024-05-21 3:15PM EDT | 2024-07-19 | 7.50 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| FANG240920P00200000 | 2024-05-13 12:54PM EDT | 2024-09-20 | 10.30 | 0.00 | 0.00 | 0.00 | - | 18 | 151 | 0.00% |
| FANG241115P00200000 | 2024-04-17 2:02PM EDT | 2024-11-15 | 14.90 | 0.00 | 0.00 | 0.00 | - | - | 17 | 0.00% |
| FANG241220P00200000 | 2024-05-06 11:29AM EDT | 2024-12-20 | 13.60 | 0.00 | 0.00 | 0.00 | - | 10 | 16 | 0.00% |
| FANG250117P00200000 | 2024-05-13 12:44PM EDT | 2025-01-17 | 15.70 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 0.00% |
| FANG250620P00200000 | 2024-05-06 12:00PM EDT | 2025-06-20 | 19.60 | 0.00 | 0.00 | 0.00 | - | 13 | 177 | 0.00% |
| FANG260116P00200000 | 2024-05-10 2:45PM EDT | 2026-01-16 | 25.12 | 0.00 | 0.00 | 0.00 | - | 38 | 350 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.