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
56.641,14 +400,48 (+0,71%)
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:200.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240517C00200000 | 2024-05-10 3:54PM EDT | 2024-05-17 | 2.92 | 2.90 | 3.20 | -1.73 | -37.20% | 27 | 442 | 18.56% |
| FANG240524C00200000 | 2024-05-10 12:29PM EDT | 2024-05-24 | 3.60 | 3.90 | 4.30 | -2.19 | -37.82% | 37 | 30 | 20.35% |
| FANG240531C00200000 | 2024-05-10 10:28AM EDT | 2024-05-31 | 4.90 | 4.60 | 6.80 | -1.75 | -26.32% | 4 | 65 | 30.02% |
| FANG240607C00200000 | 2024-05-10 10:23AM EDT | 2024-06-07 | 5.80 | 4.90 | 6.80 | +0.10 | +1.75% | 3 | 3 | 25.84% |
| FANG240614C00200000 | 2024-05-09 1:56PM EDT | 2024-06-14 | 8.01 | 6.10 | 8.40 | 0.00 | - | 1 | 1 | 29.63% |
| FANG240621C00200000 | 2024-05-10 1:56PM EDT | 2024-06-21 | 6.60 | 6.70 | 7.20 | -2.00 | -23.26% | 6 | 203 | 22.47% |
| FANG240719C00200000 | 2024-05-08 11:24AM EDT | 2024-07-19 | 11.20 | 9.00 | 9.70 | 0.00 | - | 4 | 319 | 24.55% |
| FANG240920C00200000 | 2024-05-10 12:38PM EDT | 2024-09-20 | 13.30 | 13.40 | 13.90 | -1.79 | -11.86% | 7 | 361 | 26.50% |
| FANG241115C00200000 | 2024-04-25 3:54PM EDT | 2024-11-15 | 22.60 | 16.60 | 18.50 | 0.00 | - | 28 | 57 | 30.24% |
| FANG241220C00200000 | 2024-05-10 2:51PM EDT | 2024-12-20 | 19.17 | 19.00 | 20.30 | -0.98 | -4.86% | 1 | 206 | 30.66% |
| FANG250117C00200000 | 2024-05-10 2:48PM EDT | 2025-01-17 | 21.00 | 20.60 | 22.20 | -1.90 | -8.30% | 5 | 128 | 31.78% |
| FANG250620C00200000 | 2024-05-01 11:28AM EDT | 2025-06-20 | 24.70 | 27.70 | 29.70 | 0.00 | - | 2 | 186 | 34.00% |
| FANG260116C00200000 | 2024-05-01 3:05PM EDT | 2026-01-16 | 32.80 | 34.10 | 37.30 | 0.00 | - | 12 | 312 | 35.04% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240517P00200000 | 2024-05-10 3:34PM EDT | 2024-05-17 | 1.60 | 1.40 | 1.55 | +0.45 | +39.13% | 57 | 604 | 24.24% |
| FANG240524P00200000 | 2024-05-10 3:55PM EDT | 2024-05-24 | 2.37 | 2.30 | 2.55 | +0.42 | +21.54% | 681 | 57 | 23.37% |
| FANG240531P00200000 | 2024-05-10 12:56PM EDT | 2024-05-31 | 3.30 | 2.90 | 3.20 | +0.36 | +12.24% | 7 | 47 | 22.39% |
| FANG240607P00200000 | 2024-05-06 9:48AM EDT | 2024-06-07 | 3.60 | 3.40 | 4.60 | 0.00 | - | 15 | 15 | 25.80% |
| FANG240621P00200000 | 2024-05-09 10:09AM EDT | 2024-06-21 | 4.60 | 4.40 | 4.70 | +0.50 | +12.20% | 1 | 233 | 21.31% |
| FANG240719P00200000 | 2024-05-10 10:09AM EDT | 2024-07-19 | 6.00 | 6.00 | 6.30 | +0.30 | +5.26% | 1 | 317 | 21.06% |
| FANG240920P00200000 | 2024-05-07 9:30AM EDT | 2024-09-20 | 9.70 | 9.30 | 9.70 | 0.00 | - | 1 | 133 | 22.33% |
| FANG241115P00200000 | 2024-04-17 2:02PM EDT | 2024-11-15 | 14.90 | 12.10 | 13.70 | 0.00 | - | - | 17 | 25.70% |
| FANG241220P00200000 | 2024-05-06 11:29AM EDT | 2024-12-20 | 13.60 | 13.50 | 14.00 | 0.00 | - | 10 | 16 | 24.08% |
| FANG250117P00200000 | 2024-05-07 11:34AM EDT | 2025-01-17 | 14.90 | 14.50 | 15.10 | 0.00 | - | 1 | 30 | 24.36% |
| FANG250620P00200000 | 2024-05-06 12:00PM EDT | 2025-06-20 | 19.60 | 19.40 | 21.80 | 0.00 | - | 13 | 177 | 27.18% |
| FANG260116P00200000 | 2024-05-10 2:45PM EDT | 2026-01-16 | 25.12 | 24.10 | 25.70 | +0.83 | +3.42% | 38 | 312 | 25.86% |
© 2024 Yahoo. Tutti i diritti riservati.