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
56.496,89 -2.227,23 (-3,79%)
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:210.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240517C00210000 | 2024-05-10 3:54PM EDT | 2024-05-17 | 0.15 | 0.10 | 0.20 | -0.35 | -70.00% | 2,036 | 1,837 | 19.43% |
| FANG240524C00210000 | 2024-05-10 10:26AM EDT | 2024-05-24 | 0.73 | 0.50 | 0.70 | -0.47 | -39.17% | 1 | 43 | 19.85% |
| FANG240531C00210000 | 2024-05-10 12:46PM EDT | 2024-05-31 | 0.95 | 0.95 | 1.20 | -0.65 | -40.63% | 10 | 51 | 19.93% |
| FANG240607C00210000 | 2024-05-09 10:27AM EDT | 2024-06-07 | 2.53 | 1.55 | 1.80 | 0.00 | - | 1 | 15 | 20.69% |
| FANG240614C00210000 | 2024-05-10 12:59PM EDT | 2024-06-14 | 2.05 | 2.05 | 2.45 | -1.00 | -32.79% | 51 | 98 | 21.58% |
| FANG240621C00210000 | 2024-05-10 2:30PM EDT | 2024-06-21 | 2.50 | 2.60 | 2.80 | -1.00 | -28.57% | 45 | 407 | 21.16% |
| FANG240719C00210000 | 2024-05-10 12:29PM EDT | 2024-07-19 | 4.50 | 4.70 | 5.00 | -1.40 | -23.73% | 4 | 273 | 23.14% |
| FANG240920C00210000 | 2024-05-10 1:26PM EDT | 2024-09-20 | 8.60 | 8.60 | 9.00 | -1.60 | -15.69% | 2 | 560 | 25.24% |
| FANG241115C00210000 | 2024-04-30 12:04PM EDT | 2024-11-15 | 15.70 | 12.30 | 14.20 | 0.00 | - | 1 | 5 | 30.20% |
| FANG241220C00210000 | 2024-05-08 2:59PM EDT | 2024-12-20 | 15.80 | 14.50 | 14.90 | 0.00 | - | 3 | 30 | 28.85% |
| FANG250117C00210000 | 2024-05-01 11:15AM EDT | 2025-01-17 | 14.25 | 16.30 | 16.70 | 0.00 | - | 2 | 34 | 29.88% |
| FANG250620C00210000 | 2024-04-17 3:46PM EDT | 2025-06-20 | 25.40 | 22.80 | 25.10 | 0.00 | - | 231 | 237 | 33.42% |
| FANG260116C00210000 | 2024-05-06 12:27PM EDT | 2026-01-16 | 34.02 | 30.70 | 32.30 | 0.00 | - | 24 | 78 | 34.04% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240517P00210000 | 2024-05-02 12:58PM EDT | 2024-05-17 | 14.07 | 7.40 | 10.10 | 0.00 | - | 30 | 180 | 46.61% |
| FANG240524P00210000 | 2024-05-06 10:22AM EDT | 2024-05-24 | 7.83 | 8.30 | 10.70 | 0.00 | - | 10 | 14 | 37.31% |
| FANG240531P00210000 | 2024-05-02 9:31AM EDT | 2024-05-31 | 14.60 | 7.90 | 11.30 | 0.00 | - | 1 | 2 | 33.90% |
| FANG240621P00210000 | 2024-05-08 12:01PM EDT | 2024-06-21 | 9.60 | 9.10 | 12.50 | 0.00 | - | 5 | 58 | 28.69% |
| FANG240719P00210000 | 2024-05-03 12:00PM EDT | 2024-07-19 | 14.20 | 11.20 | 13.70 | 0.00 | - | 4 | 42 | 25.79% |
| FANG240920P00210000 | 2024-05-06 11:59AM EDT | 2024-09-20 | 13.90 | 14.20 | 16.50 | 0.00 | - | 4 | 92 | 24.62% |
| FANG241115P00210000 | 2024-04-23 2:41PM EDT | 2024-11-15 | 18.10 | 16.70 | 18.80 | 0.00 | - | - | 132 | 24.66% |
| FANG241220P00210000 | 2024-04-15 10:59AM EDT | 2024-12-20 | 18.52 | 18.50 | 19.10 | 0.00 | - | 2 | 8 | 23.13% |
| FANG250117P00210000 | 2024-05-03 10:47AM EDT | 2025-01-17 | 21.90 | 19.30 | 20.10 | 0.00 | - | 1 | 33 | 23.31% |
| FANG250620P00210000 | 2024-04-17 1:06PM EDT | 2025-06-20 | 27.28 | 23.30 | 26.10 | 0.00 | - | - | 131 | 25.44% |
| FANG260116P00210000 | 2024-04-19 1:55PM EDT | 2026-01-16 | 31.40 | 28.80 | 30.40 | 0.00 | - | 50 | 51 | 24.76% |
© 2024 Yahoo. Tutti i diritti riservati.