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
56.420,60 -1.916,09 (-3,28%)
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:190.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240517C00190000 | 2024-05-06 11:23AM EDT | 2024-05-17 | 15.34 | 11.00 | 13.20 | 0.00 | - | 5 | 72 | 44.82% |
| FANG240524C00190000 | 2024-04-08 12:57PM EDT | 2024-05-24 | 18.55 | 11.60 | 15.50 | 0.00 | - | - | 2 | 52.03% |
| FANG240531C00190000 | 2024-05-08 10:41AM EDT | 2024-05-31 | 14.56 | 10.50 | 13.60 | 0.00 | - | 1 | 1 | 29.20% |
| FANG240607C00190000 | 2024-05-03 11:04AM EDT | 2024-06-07 | 11.38 | 11.20 | 13.60 | 0.00 | - | 7 | 8 | 25.28% |
| FANG240614C00190000 | 2024-05-06 12:00PM EDT | 2024-06-14 | 16.67 | 11.70 | 15.10 | 0.00 | - | - | 2 | 30.88% |
| FANG240621C00190000 | 2024-03-01 4:34PM EDT | 2024-06-21 | 8.50 | 8.20 | 8.40 | +2.80 | +49.12% | 6 | 159 | 0.00% |
| FANG240719C00190000 | 2024-05-08 2:17PM EDT | 2024-07-19 | 17.86 | 15.80 | 17.50 | 0.00 | - | 5 | 31 | 30.02% |
| FANG240920C00190000 | 2024-05-01 3:46PM EDT | 2024-09-20 | 16.79 | 19.50 | 21.00 | 0.00 | - | 11 | 21 | 29.84% |
| FANG241115C00190000 | 2024-04-29 1:53PM EDT | 2024-11-15 | 28.70 | 22.90 | 25.00 | 0.00 | - | - | 1 | 32.51% |
| FANG241220C00190000 | 2024-05-08 3:31PM EDT | 2024-12-20 | 26.50 | 24.40 | 26.80 | 0.00 | - | 4 | 10 | 32.92% |
| FANG250117C00190000 | 2024-03-01 1:01PM EDT | 2025-01-17 | 18.20 | 18.10 | 18.80 | +3.86 | +26.92% | 6 | 391 | 18.02% |
| FANG250620C00190000 | 2024-05-08 3:54PM EDT | 2025-06-20 | 35.20 | 32.70 | 35.40 | 0.00 | - | 2 | 3 | 35.22% |
| FANG260116C00190000 | 2024-03-01 11:52AM EDT | 2026-01-16 | 29.75 | 28.70 | 31.10 | +3.03 | +11.34% | 1 | 8 | 24.22% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240517P00190000 | 2024-05-10 1:40PM EDT | 2024-05-17 | 0.19 | 0.10 | 0.15 | +0.04 | +26.67% | 2 | 286 | 27.15% |
| FANG240524P00190000 | 2024-05-07 12:06PM EDT | 2024-05-24 | 0.40 | 0.25 | 0.35 | 0.00 | - | 7 | 62 | 23.19% |
| FANG240531P00190000 | 2024-05-07 1:19PM EDT | 2024-05-31 | 0.70 | 0.55 | 0.65 | 0.00 | - | 3 | 10 | 22.46% |
| FANG240607P00190000 | 2024-05-10 3:40PM EDT | 2024-06-07 | 1.00 | 0.85 | 1.05 | -0.25 | -20.00% | 2 | 3 | 22.72% |
| FANG240621P00190000 | 2024-03-01 4:39PM EDT | 2024-06-21 | 12.10 | 12.00 | 12.30 | +12.10 | - | 12 | 0 | 66.40% |
| FANG240719P00190000 | 2024-05-06 10:34AM EDT | 2024-07-19 | 3.00 | 2.80 | 3.00 | 0.00 | - | 1 | 236 | 22.17% |
| FANG240920P00190000 | 2024-04-25 10:13AM EDT | 2024-09-20 | 7.20 | 5.70 | 6.00 | 0.00 | - | 8 | 29 | 23.41% |
| FANG241220P00190000 | 2024-05-02 12:00PM EDT | 2024-12-20 | 12.80 | 9.60 | 10.00 | 0.00 | - | 1 | 237 | 25.07% |
| FANG250117P00190000 | 2024-02-23 3:14PM EDT | 2025-01-17 | 23.10 | 18.70 | 19.20 | 0.00 | - | 145 | 85 | 38.37% |
| FANG250620P00190000 | 2024-04-12 10:07AM EDT | 2025-06-20 | 15.10 | 15.10 | 17.00 | 0.00 | - | 1 | 7 | 27.48% |
© 2024 Yahoo. Tutti i diritti riservati.