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
56.510,90 +111,20 (+0,20%)
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:220.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240517C00220000 | 2024-05-10 9:47AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.20 | -0.02 | -28.57% | 1 | 285 | 39.06% |
| FANG240524C00220000 | 2024-05-09 3:46PM EDT | 2024-05-24 | 0.15 | 0.00 | 0.10 | 0.00 | - | 4 | 131 | 23.44% |
| FANG240531C00220000 | 2024-05-09 9:38AM EDT | 2024-05-31 | 0.39 | 0.10 | 0.25 | 0.00 | - | 10 | 17 | 22.36% |
| FANG240607C00220000 | 2024-04-30 3:17PM EDT | 2024-06-07 | 1.60 | 0.25 | 1.00 | 0.00 | - | - | 1 | 27.32% |
| FANG240621C00220000 | 2024-05-10 3:20PM EDT | 2024-06-21 | 0.74 | 0.75 | 0.90 | -0.51 | -40.80% | 7 | 504 | 21.47% |
| FANG240719C00220000 | 2024-05-10 3:20PM EDT | 2024-07-19 | 2.07 | 2.05 | 2.25 | -0.68 | -24.73% | 18 | 1,654 | 22.63% |
| FANG240920C00220000 | 2024-05-10 1:10PM EDT | 2024-09-20 | 5.00 | 5.20 | 5.70 | -2.30 | -31.51% | 1 | 231 | 25.04% |
| FANG241115C00220000 | 2024-04-24 10:16AM EDT | 2024-11-15 | 12.00 | 8.50 | 10.40 | 0.00 | - | - | 2 | 29.71% |
| FANG241220C00220000 | 2024-05-08 12:14PM EDT | 2024-12-20 | 11.60 | 10.60 | 10.90 | 0.00 | - | 10 | 104 | 28.10% |
| FANG250117C00220000 | 2024-05-06 12:12PM EDT | 2025-01-17 | 14.60 | 12.30 | 12.60 | 0.00 | - | 1 | 65 | 29.11% |
| FANG250620C00220000 | 2024-04-17 12:29PM EDT | 2025-06-20 | 21.00 | 18.30 | 20.70 | 0.00 | - | 1 | 6 | 32.56% |
| FANG260116C00220000 | 2024-05-03 11:23AM EDT | 2026-01-16 | 25.20 | 26.00 | 28.00 | 0.00 | - | 1 | 5 | 33.39% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240517P00220000 | 2024-04-09 10:45AM EDT | 2024-05-17 | 16.02 | 15.60 | 18.30 | 0.00 | - | - | 3 | 47.61% |
| FANG240621P00220000 | 2023-11-07 10:30AM EDT | 2024-06-21 | 63.90 | 0.00 | 0.00 | 0.00 | - | - | 48 | 0.00% |
| FANG240719P00220000 | 2024-02-21 10:30AM EDT | 2024-07-19 | 39.30 | 34.60 | 37.80 | 0.00 | - | - | 5 | 72.29% |
| FANG250117P00220000 | 2024-04-19 11:22AM EDT | 2025-01-17 | 28.10 | 24.80 | 27.20 | 0.00 | - | 1 | 11 | 24.15% |
© 2024 Yahoo. Tutti i diritti riservati.