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
56.874,63 +164,61 (+0,29%)
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:180.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240517C00180000 | 2024-04-18 2:35PM EDT | 2024-05-17 | 20.00 | 20.20 | 23.70 | 0.00 | - | 6 | 6 | 78.49% |
| FANG240524C00180000 | 2024-05-02 1:15PM EDT | 2024-05-24 | 18.00 | 20.30 | 24.00 | 0.00 | - | - | 3 | 58.96% |
| FANG240621C00180000 | 2024-02-29 12:26PM EDT | 2024-06-21 | 11.13 | 13.40 | 13.90 | 0.00 | - | 13 | 395 | 0.00% |
| FANG240719C00180000 | 2024-05-09 3:50PM EDT | 2024-07-19 | 26.00 | 22.60 | 26.20 | 0.00 | - | 1 | 2 | 35.93% |
| FANG240920C00180000 | 2024-05-02 11:20AM EDT | 2024-09-20 | 24.03 | 26.80 | 29.00 | 0.00 | - | 35 | 31 | 33.62% |
| FANG241115C00180000 | 2024-04-29 2:46PM EDT | 2024-11-15 | 35.06 | 29.80 | 32.10 | 0.00 | - | - | 1 | 34.71% |
| FANG241220C00180000 | 2024-04-04 10:27AM EDT | 2024-12-20 | 35.08 | 31.30 | 34.30 | 0.00 | - | 2 | 2 | 35.98% |
| FANG250117C00180000 | 2024-02-26 12:50PM EDT | 2025-01-17 | 18.49 | 21.60 | 24.30 | 0.00 | - | 1 | 30 | 14.64% |
| FANG250620C00180000 | 2024-05-07 1:06PM EDT | 2025-06-20 | 41.16 | 38.40 | 42.30 | 0.00 | - | 5 | 1 | 37.46% |
| FANG260116C00180000 | 2024-02-21 3:31PM EDT | 2026-01-16 | 32.50 | 33.20 | 36.50 | 0.00 | - | 2 | 3 | 24.11% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240517P00180000 | 2024-05-10 3:28PM EDT | 2024-05-17 | 0.10 | 0.05 | 0.15 | +0.02 | +25.00% | 1 | 221 | 45.31% |
| FANG240524P00180000 | 2024-05-08 3:22PM EDT | 2024-05-24 | 0.11 | 0.05 | 0.15 | 0.00 | - | 1 | 13 | 32.03% |
| FANG240531P00180000 | 2024-05-01 9:50AM EDT | 2024-05-31 | 1.10 | 0.10 | 0.20 | 0.00 | - | - | 8 | 27.59% |
| FANG240607P00180000 | 2024-05-07 2:53PM EDT | 2024-06-07 | 0.43 | 0.00 | 2.15 | 0.00 | - | 1 | 2 | 44.30% |
| FANG240614P00180000 | 2024-05-03 9:34AM EDT | 2024-06-14 | 1.45 | 0.35 | 0.45 | 0.00 | - | 2 | 7 | 25.24% |
| FANG240621P00180000 | 2024-03-01 12:07PM EDT | 2024-06-21 | 7.38 | 7.20 | 7.50 | -1.32 | -15.17% | 1 | 41 | 62.32% |
| FANG240719P00180000 | 2024-05-08 1:51PM EDT | 2024-07-19 | 1.40 | 1.15 | 1.35 | +0.05 | +3.70% | 1 | 155 | 23.96% |
| FANG240920P00180000 | 2024-05-10 12:05PM EDT | 2024-09-20 | 3.60 | 3.30 | 3.50 | +0.10 | +2.86% | 1 | 46 | 24.59% |
| FANG241220P00180000 | 2024-05-08 9:34AM EDT | 2024-12-20 | 7.20 | 6.60 | 6.90 | 0.00 | - | 1 | 3 | 26.10% |
| FANG250117P00180000 | 2024-02-22 11:23AM EDT | 2025-01-17 | 17.60 | 14.10 | 14.60 | 0.00 | - | 4 | 5 | 38.24% |
| FANG250620P00180000 | 2024-03-25 10:16AM EDT | 2025-06-20 | 14.34 | 12.30 | 13.60 | 0.00 | - | 1 | 1 | 28.78% |
© 2024 Yahoo. Tutti i diritti riservati.