Italia markets closed
FTSE MIB
34.657,35 +318,03 (+0,93%) Dow Jones
39.512,84 +125,08 (+0,32%) Nasdaq
16.340,87 -5,40 (-0,03%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
78,20 -1,06 (-1,34%) Bitcoin EUR
56.681,50 +404,46 (+0,72%)
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:175.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240517C00175000 | 2024-04-02 12:14PM EDT | 2024-05-17 | 24.90 | 20.70 | 24.80 | 0.00 | - | 1 | 0 | 0.00% |
| FANG240614C00175000 | 2024-05-02 12:07PM EDT | 2024-06-14 | 22.50 | 25.30 | 29.10 | 0.00 | - | - | 1 | 44.07% |
| FANG240621C00175000 | 2024-03-01 2:05PM EDT | 2024-06-21 | 16.26 | 16.50 | 17.10 | +4.86 | +42.63% | 2 | 232 | 0.00% |
| FANG240719C00175000 | 2024-05-01 10:34AM EDT | 2024-07-19 | 24.40 | 27.00 | 30.70 | 0.00 | - | 1 | 41 | 38.80% |
| FANG240920C00175000 | 2024-04-12 2:35PM EDT | 2024-09-20 | 38.20 | 29.70 | 33.00 | 0.00 | - | 2 | 2 | 34.96% |
| FANG241115C00175000 | 2024-05-10 12:10PM EDT | 2024-11-15 | 34.33 | 33.70 | 35.90 | -4.47 | -11.52% | 70 | 1 | 35.87% |
| FANG241220C00175000 | 2024-02-29 4:54PM EDT | 2024-12-20 | 23.09 | 24.40 | 26.10 | 0.00 | - | 1 | 53 | 0.00% |
| FANG250117C00175000 | 2024-02-28 4:59PM EDT | 2025-01-17 | 23.00 | 26.00 | 27.10 | 0.00 | - | 1 | 38 | 0.00% |
| FANG250620C00175000 | 2024-04-08 3:42PM EDT | 2025-06-20 | 50.15 | 42.70 | 46.80 | 0.00 | - | - | 1 | 39.85% |
| FANG260116C00175000 | 2024-02-26 11:31AM EDT | 2026-01-16 | 31.98 | 36.00 | 39.00 | 0.00 | - | 2 | 4 | 23.52% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240517P00175000 | 2024-04-30 12:11PM EDT | 2024-05-17 | 0.20 | 0.00 | 0.10 | 0.00 | - | 1 | 17 | 50.98% |
| FANG240524P00175000 | 2024-04-15 1:29PM EDT | 2024-05-24 | 0.54 | 0.05 | 0.15 | 0.00 | - | - | 2 | 38.48% |
| FANG240531P00175000 | 2024-05-01 12:11PM EDT | 2024-05-31 | 0.70 | 0.05 | 0.15 | 0.00 | - | - | 9 | 31.45% |
| FANG240621P00175000 | 2024-02-27 12:53PM EDT | 2024-06-21 | 8.70 | 5.40 | 5.70 | 0.00 | - | 11 | 34 | 60.94% |
| FANG240719P00175000 | 2024-05-10 12:14PM EDT | 2024-07-19 | 0.89 | 0.75 | 0.90 | -0.09 | -9.18% | 15 | 52 | 25.01% |
| FANG240920P00175000 | 2024-05-10 1:07PM EDT | 2024-09-20 | 2.72 | 2.45 | 2.60 | -1.42 | -34.30% | 1 | 1 | 25.14% |
| FANG241115P00175000 | 2024-04-12 3:04PM EDT | 2024-11-15 | 6.00 | 4.30 | 5.60 | 0.00 | - | 2 | 2 | 28.85% |
| FANG241220P00175000 | 2024-05-07 1:11PM EDT | 2024-12-20 | 5.70 | 5.40 | 5.80 | 0.00 | - | 1 | 11 | 26.93% |
| FANG250117P00175000 | 2024-02-22 11:20AM EDT | 2025-01-17 | 15.40 | 12.20 | 12.60 | 0.00 | - | 6 | 40 | 38.24% |
| FANG250620P00175000 | 2024-03-25 10:16AM EDT | 2025-06-20 | 12.75 | 10.60 | 12.50 | 0.00 | - | 1 | 1 | 29.99% |
| FANG260116P00175000 | 2024-02-05 12:48PM EDT | 2026-01-16 | 36.00 | 19.10 | 20.80 | 0.00 | - | - | 50 | 33.70% |
© 2024 Yahoo. Tutti i diritti riservati.