Italia markets open in 5 hours 12 minutes
Dow Jones
38.571,03 -115,29 (-0,30%) Nasdaq
16.828,67 +93,65 (+0,56%) Nikkei 225
38.617,61 -305,42 (-0,78%) EUR/USD
1,0912 +0,0006 (+0,05%) Bitcoin EUR
63.294,58 +815,64 (+1,31%) CMC Crypto 200
1.445,62 -22,32 (-1,52%)
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:210.00
Opzioni d'acquistoper7 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240607C00210000 | 2024-05-31 3:46PM EDT | 2024-06-07 | 0.13 | 0.00 | 1.35 | 0.00 | - | 1 | 10 | 70.80% |
| FANG240614C00210000 | 2024-05-22 3:56PM EDT | 2024-06-14 | 0.25 | 0.05 | 0.15 | 0.00 | - | 2 | 1 | 30.76% |
| FANG240621C00210000 | 2024-06-03 3:55PM EDT | 2024-06-21 | 0.17 | 0.15 | 0.25 | -0.48 | -73.85% | 1 | 715 | 26.49% |
| FANG240628C00210000 | 2024-05-22 11:00AM EDT | 2024-06-28 | 0.70 | 0.30 | 0.40 | 0.00 | - | 1 | 3 | 24.88% |
| FANG240705C00210000 | 2024-06-03 3:36PM EDT | 2024-07-05 | 0.42 | 0.35 | 0.65 | -1.13 | -72.90% | 2 | 7 | 24.78% |
| FANG240719C00210000 | 2024-06-03 3:30PM EDT | 2024-07-19 | 0.93 | 0.95 | 1.15 | -1.48 | -61.41% | 21 | 97 | 24.33% |
| FANG240920C00210000 | 2024-06-03 3:38PM EDT | 2024-09-20 | 3.35 | 3.60 | 4.10 | -3.25 | -49.24% | 24 | 63 | 25.68% |
| FANG241115C00210000 | 2024-05-31 3:32PM EDT | 2024-11-15 | 7.10 | 6.40 | 7.30 | -2.90 | -29.00% | 1 | 15 | 28.00% |
| FANG241220C00210000 | 2024-05-08 2:59PM EDT | 2024-12-20 | 15.80 | 0.00 | 0.00 | 0.00 | - | 3 | 30 | 3.13% |
| FANG250117C00210000 | 2024-05-13 9:44AM EDT | 2025-01-17 | 15.50 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 3.13% |
| FANG250620C00210000 | 2024-06-03 10:28AM EDT | 2025-06-20 | 17.40 | 15.40 | 17.70 | -3.10 | -15.12% | 1 | 3 | 32.23% |
| FANG260116C00210000 | 2024-05-06 12:27PM EDT | 2026-01-16 | 34.02 | 0.00 | 0.00 | 0.00 | - | 24 | 78 | 1.56% |
Opzioni di venditaper7 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240621P00210000 | 2024-05-08 12:01PM EDT | 2024-06-21 | 9.60 | 0.00 | 0.00 | 0.00 | - | 5 | 58 | 0.00% |
| FANG240719P00210000 | 2024-05-03 12:00PM EDT | 2024-07-19 | 14.20 | 11.90 | 15.20 | 0.00 | - | 4 | 0 | 0.00% |
| FANG240920P00210000 | 2024-05-22 11:10AM EDT | 2024-09-20 | 19.00 | 19.40 | 23.30 | 0.00 | - | 4 | 7 | 25.43% |
| FANG241115P00210000 | 2024-04-23 2:41PM EDT | 2024-11-15 | 18.10 | 0.00 | 0.00 | 0.00 | - | - | 132 | 0.00% |
| FANG241220P00210000 | 2024-04-15 10:59AM EDT | 2024-12-20 | 18.52 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| FANG250117P00210000 | 2024-05-13 11:48AM EDT | 2025-01-17 | 20.70 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 0.00% |
| FANG250620P00210000 | 2024-04-17 1:06PM EDT | 2025-06-20 | 27.28 | 0.00 | 0.00 | 0.00 | - | - | 131 | 0.00% |
| FANG260116P00210000 | 2024-04-19 1:55PM EDT | 2026-01-16 | 31.40 | 0.00 | 0.00 | 0.00 | - | 50 | 51 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.