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
56.548,52 +173,96 (+0,31%)
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:185.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240517C00185000 | 2024-05-10 2:51PM EDT | 2024-05-17 | 16.50 | 15.30 | 18.90 | +4.62 | +38.89% | 1 | 29 | 73.83% |
| FANG240524C00185000 | 2024-05-01 2:49PM EDT | 2024-05-24 | 11.80 | 15.50 | 19.00 | 0.00 | - | 5 | 5 | 51.20% |
| FANG240531C00185000 | 2024-05-08 10:41AM EDT | 2024-05-31 | 19.30 | 15.50 | 19.00 | 0.00 | - | 1 | 1 | 41.28% |
| FANG240614C00185000 | 2024-05-06 12:00PM EDT | 2024-06-14 | 21.13 | 15.90 | 19.30 | 0.00 | - | - | 2 | 33.56% |
| FANG240621C00185000 | 2024-03-01 2:28PM EDT | 2024-06-21 | 10.70 | 10.60 | 10.90 | +2.00 | +22.99% | 53 | 189 | 0.00% |
| FANG240719C00185000 | 2024-05-10 3:04PM EDT | 2024-07-19 | 19.38 | 19.00 | 21.80 | -3.62 | -15.74% | 11 | 51 | 33.28% |
| FANG240920C00185000 | 2024-05-06 10:35AM EDT | 2024-09-20 | 25.70 | 21.60 | 24.60 | 0.00 | - | 6 | 3 | 31.06% |
| FANG241115C00185000 | 2024-05-08 12:14PM EDT | 2024-11-15 | 28.40 | 26.20 | 28.80 | 0.00 | - | 1 | 2 | 34.34% |
| FANG241220C00185000 | 2024-05-03 2:12PM EDT | 2024-12-20 | 28.52 | 27.60 | 30.70 | 0.00 | - | 3 | 1 | 34.90% |
| FANG250117C00185000 | 2024-03-01 10:50AM EDT | 2025-01-17 | 20.20 | 20.50 | 21.20 | +1.80 | +9.78% | 1 | 345 | 16.29% |
| FANG250620C00185000 | 2024-05-03 3:46PM EDT | 2025-06-20 | 37.30 | 35.80 | 38.70 | 0.00 | - | 6 | 6 | 36.25% |
| FANG260116C00185000 | 2024-03-01 1:23PM EDT | 2026-01-16 | 31.97 | 31.30 | 33.50 | +1.26 | +4.10% | 1 | 209 | 23.96% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240517P00185000 | 2024-05-10 3:35PM EDT | 2024-05-17 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 76 | 39.16% |
| FANG240524P00185000 | 2024-05-10 11:18AM EDT | 2024-05-24 | 0.15 | 0.10 | 0.20 | -0.05 | -25.00% | 10 | 47 | 28.13% |
| FANG240531P00185000 | 2024-05-07 10:16AM EDT | 2024-05-31 | 0.33 | 0.20 | 0.30 | 0.00 | - | 1 | 3 | 24.68% |
| FANG240614P00185000 | 2024-05-07 10:44AM EDT | 2024-06-14 | 0.75 | 0.65 | 0.85 | 0.00 | - | - | 30 | 24.66% |
| FANG240621P00185000 | 2024-02-29 1:31PM EDT | 2024-06-21 | 11.10 | 9.40 | 9.70 | 0.00 | - | 7 | 20 | 64.93% |
| FANG240719P00185000 | 2024-05-10 12:24PM EDT | 2024-07-19 | 2.10 | 1.85 | 2.05 | +0.11 | +5.53% | 25 | 123 | 23.30% |
| FANG240920P00185000 | 2024-05-10 10:01AM EDT | 2024-09-20 | 4.40 | 4.30 | 4.60 | -0.21 | -4.56% | 1 | 37 | 24.05% |
| FANG241220P00185000 | 2024-05-09 10:56AM EDT | 2024-12-20 | 8.00 | 8.00 | 8.40 | 0.00 | - | 2 | 2 | 25.75% |
| FANG250117P00185000 | 2024-02-26 11:13AM EDT | 2025-01-17 | 20.50 | 16.30 | 16.80 | 0.00 | - | 25 | 25 | 38.36% |
| FANG250620P00185000 | 2024-05-08 11:16AM EDT | 2025-06-20 | 13.70 | 13.10 | 15.30 | 0.00 | - | - | 10 | 28.25% |
© 2024 Yahoo. Tutti i diritti riservati.