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
61.649,34 +312,12 (+0,51%)
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:208.93
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240621C00208930 | 2024-06-13 10:03AM EDT | 2024-06-21 | 0.15 | 0.05 | 0.55 | 0.00 | - | 7 | 493 | 51.42% |
| FANG240628C00208930 | 2024-06-03 10:42AM EDT | 2024-06-28 | 0.40 | 0.00 | 1.40 | 0.00 | - | 5 | 23 | 53.69% |
| FANG240719C00208930 | 2024-06-12 10:43AM EDT | 2024-07-19 | 1.25 | 0.00 | 0.55 | 0.00 | - | 1 | 294 | 26.29% |
| FANG240920C00208930 | 2024-06-14 3:41PM EDT | 2024-09-20 | 2.65 | 2.00 | 3.00 | -1.05 | -28.38% | 13 | 618 | 26.55% |
| FANG241115C00208930 | 2024-05-31 2:58PM EDT | 2024-11-15 | 5.80 | 4.70 | 7.20 | -4.80 | -45.28% | 1 | 14 | 31.65% |
| FANG241220C00208930 | 2024-06-14 2:18PM EDT | 2024-12-20 | 6.90 | 4.50 | 7.60 | -2.50 | -26.60% | 18 | 34 | 29.40% |
| FANG250117C00208930 | 2024-06-11 2:09PM EDT | 2025-01-17 | 11.00 | 7.00 | 9.10 | 0.00 | - | 5 | 32 | 30.29% |
| FANG250620C00208930 | 2024-05-17 10:57AM EDT | 2025-06-20 | 20.50 | 12.20 | 16.90 | 0.00 | - | 1 | 240 | 33.98% |
| FANG260116C00208930 | 2024-06-03 2:05PM EDT | 2026-01-16 | 23.41 | 19.50 | 23.50 | 0.00 | - | 55 | 217 | 34.25% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240621P00208930 | 2024-05-31 12:43PM EDT | 2024-06-21 | 11.80 | 21.50 | 24.70 | 0.00 | - | 8 | 0 | 81.45% |
| FANG240719P00208930 | 2024-05-14 12:28PM EDT | 2024-07-19 | 13.50 | 17.20 | 20.40 | 0.00 | - | - | 46 | 0.00% |
| FANG240920P00208930 | 2024-06-14 3:53PM EDT | 2024-09-20 | 23.90 | 22.40 | 25.80 | +2.50 | +11.68% | 1 | 93 | 26.00% |
| FANG241115P00208930 | 2024-05-31 3:58PM EDT | 2024-11-15 | 17.10 | 24.40 | 26.80 | 0.00 | - | 12 | 144 | 23.48% |
| FANG241220P00208930 | 2024-06-03 12:11AM EDT | 2024-12-20 | 18.52 | - | - | 0.00 | - | - | - | 0.00% |
| FANG250117P00208930 | 2024-05-13 11:48AM EDT | 2025-01-17 | 20.70 | 19.90 | 23.60 | 0.00 | - | - | 34 | 11.00% |
| FANG250620P00208930 | 2024-06-03 12:11AM EDT | 2025-06-20 | 27.28 | - | - | 0.00 | - | - | - | 0.00% |
| FANG260116P00208930 | 2024-06-03 10:51AM EDT | 2026-01-16 | 32.60 | 33.00 | 37.50 | 0.00 | - | 22 | 206 | 24.62% |
© 2024 Yahoo. Tutti i diritti riservati.