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
56.719,94 +253,30 (+0,45%)
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:195.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240517C00195000 | 2024-05-06 9:53AM EDT | 2024-05-17 | 9.45 | 5.80 | 8.80 | -0.18 | -1.87% | 2 | 71 | 38.99% |
| FANG240524C00195000 | 2024-05-10 1:09PM EDT | 2024-05-24 | 7.20 | 5.60 | 8.10 | -1.79 | -19.91% | 7 | 12 | 21.56% |
| FANG240531C00195000 | 2024-05-10 9:30AM EDT | 2024-05-31 | 9.98 | 7.90 | 8.80 | -0.50 | -4.77% | 1 | 12 | 22.51% |
| FANG240621C00195000 | 2024-02-29 10:53AM EDT | 2024-06-21 | 4.68 | 6.20 | 6.40 | 0.00 | - | 6 | 47 | 0.00% |
| FANG240719C00195000 | 2024-05-09 9:56AM EDT | 2024-07-19 | 14.80 | 12.10 | 13.50 | 0.00 | - | 1 | 158 | 27.32% |
| FANG240920C00195000 | 2024-04-24 10:16AM EDT | 2024-09-20 | 22.00 | 15.20 | 18.10 | 0.00 | - | 2 | 5 | 29.76% |
| FANG241220C00195000 | 2024-05-08 3:45PM EDT | 2024-12-20 | 23.10 | 20.30 | 22.80 | 0.00 | - | 2 | 12 | 30.66% |
| FANG250117C00195000 | 2024-02-27 3:20PM EDT | 2025-01-17 | 12.40 | 16.00 | 16.40 | 0.00 | - | 11 | 329 | 18.96% |
| FANG250620C00195000 | 2024-05-01 11:11AM EDT | 2025-06-20 | 27.90 | 30.10 | 33.70 | 0.00 | - | 1 | 2 | 36.07% |
| FANG260116C00195000 | 2024-02-23 2:43PM EDT | 2026-01-16 | 23.21 | 26.20 | 28.10 | 0.00 | - | 1 | 2 | 23.73% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240517P00195000 | 2024-05-10 2:34PM EDT | 2024-05-17 | 0.38 | 0.30 | 0.40 | +0.05 | +15.15% | 16 | 268 | 22.95% |
| FANG240524P00195000 | 2024-05-10 3:20PM EDT | 2024-05-24 | 1.03 | 0.85 | 1.00 | +0.08 | +8.42% | 1 | 24 | 22.39% |
| FANG240531P00195000 | 2024-05-10 10:27AM EDT | 2024-05-31 | 1.70 | 1.30 | 1.50 | +0.05 | +3.03% | 4 | 137 | 21.79% |
| FANG240607P00195000 | 2024-05-09 1:55PM EDT | 2024-06-07 | 1.70 | 1.80 | 2.30 | 0.00 | - | 4 | 4 | 23.30% |
| FANG240719P00195000 | 2024-05-10 3:02PM EDT | 2024-07-19 | 4.60 | 4.10 | 4.40 | +0.60 | +15.00% | 10 | 330 | 21.49% |
| FANG240920P00195000 | 2024-05-07 12:33PM EDT | 2024-09-20 | 7.35 | 7.40 | 7.70 | 0.00 | - | 1 | 123 | 22.86% |
| FANG241115P00195000 | 2024-05-09 10:19AM EDT | 2024-11-15 | 9.80 | 9.90 | 11.50 | 0.00 | - | 5 | 4 | 26.04% |
| FANG241220P00195000 | 2024-05-01 10:31AM EDT | 2024-12-20 | 15.15 | 11.40 | 11.80 | 0.00 | - | 1 | 2 | 24.41% |
| FANG250117P00195000 | 2024-03-01 4:21PM EDT | 2025-01-17 | 21.50 | 21.30 | 21.90 | +21.50 | - | 3 | 0 | 38.66% |
| FANG250620P00195000 | 2024-04-10 10:37AM EDT | 2025-06-20 | 18.10 | 17.00 | 19.20 | 0.00 | - | 5 | 11 | 27.17% |
© 2024 Yahoo. Tutti i diritti riservati.