Italia markets closed

Viper Energy, Inc. (VNOM)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
36,25-1,19 (-3,18%)
In data: 12:40PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper21 giugno 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
VNOM240621C000200002023-11-03 9:45AM EDT20.008.6010.5013.200.00-4100.00%
VNOM240621C000230002023-12-01 12:14PM EDT23.008.487.6011.500.00-200.00%
VNOM240621C000250002023-12-01 12:32PM EDT25.006.826.709.500.00-220.00%
VNOM240621C000260002024-02-02 10:46AM EDT26.005.209.2012.800.00-12215.82%
VNOM240621C000270002024-06-10 12:22PM EDT27.0010.558.1011.400.00-13173.63%
VNOM240621C000280002024-06-10 10:04AM EDT28.009.007.109.600.00-2020105.08%
VNOM240621C000290002024-05-24 1:40PM EDT29.008.916.108.600.00-1211593.36%
VNOM240621C000300002024-05-13 2:17PM EDT30.007.506.8010.200.00-5010243.95%
VNOM240621C000310002024-06-10 9:49AM EDT31.006.004.605.400.00-2577.15%
VNOM240621C000320002024-06-12 10:27AM EDT32.006.704.104.600.00-21258.59%
VNOM240621C000330002024-05-13 3:21PM EDT33.004.303.407.200.00-1,2800168.46%
VNOM240621C000340002024-06-13 1:03PM EDT34.003.791.152.350.00-202035.55%
VNOM240621C000350002024-06-06 12:06PM EDT35.001.451.301.500.00-160633.59%
VNOM240621C000360002024-06-13 10:10AM EDT36.001.970.500.650.00-216424.12%
VNOM240621C000370002024-06-12 11:26AM EDT37.000.400.100.25-1.10-73.33%444125.20%
VNOM240621C000380002024-06-13 3:49PM EDT38.000.350.000.100.00-1027528.13%
VNOM240621C000390002024-06-14 10:07AM EDT39.000.050.000.05-0.10-66.67%181932.42%
VNOM240621C000400002024-06-14 9:56AM EDT40.000.040.000.75-0.01-20.00%131,43870.90%
VNOM240621C000410002024-06-06 9:30AM EDT41.000.650.002.150.00-12,080124.81%
VNOM240621C000420002024-05-29 2:20PM EDT42.000.070.001.250.00-5163109.57%
VNOM240621C000430002024-05-20 10:25AM EDT43.000.050.001.250.00-229119.82%
VNOM240621C000440002024-05-15 10:04AM EDT44.000.100.000.000.00-302725.00%
VNOM240621C000450002024-05-01 9:35AM EDT45.000.010.000.000.00-1025.00%
VNOM240621C000460002024-05-15 9:52AM EDT46.000.070.001.250.00-1813147.85%
VNOM240621C000470002024-05-13 9:36AM EDT47.000.100.000.250.00-105104.88%
VNOM240621C000480002024-05-16 3:33PM EDT48.000.050.001.250.00-7172164.55%
Opzioni di venditaper21 giugno 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
VNOM240621P000150002024-02-13 3:36PM EDT15.000.050.000.200.00-114305.47%
VNOM240621P000220002024-03-14 10:53AM EDT22.000.370.000.750.00-105242.58%
VNOM240621P000230002023-12-01 12:54PM EDT23.000.560.000.900.00-10235.55%
VNOM240621P000240002024-01-04 12:04PM EDT24.000.700.154.000.00-1010370.90%
VNOM240621P000250002024-05-10 3:59PM EDT25.000.060.000.750.00-27191.21%
VNOM240621P000270002024-02-15 1:48PM EDT27.000.350.050.300.00-335132.03%
VNOM240621P000280002024-02-22 2:54PM EDT28.000.250.002.250.00-1182210.35%
VNOM240621P000290002024-04-24 11:42AM EDT29.000.100.001.000.00-679141.80%
VNOM240621P000300002024-05-06 11:06AM EDT30.000.390.000.450.00-220899.22%
VNOM240621P000310002024-06-12 2:27PM EDT31.000.010.000.750.00-10307100.39%
VNOM240621P000320002024-05-29 9:30AM EDT32.000.310.000.000.00-23925.00%
VNOM240621P000330002024-06-03 10:43AM EDT33.000.080.001.000.00-5026880.08%
VNOM240621P000340002024-05-29 3:53PM EDT34.000.130.000.100.00-368035.55%
VNOM240621P000350002024-06-05 9:30AM EDT35.000.300.050.150.00-512027.15%
VNOM240621P000360002024-06-14 12:23PM EDT36.000.350.250.45+0.26+650.00%580826.56%
VNOM240621P000370002024-06-13 3:17PM EDT37.000.300.851.000.00-6282725.20%
VNOM240621P000380002024-06-14 9:55AM EDT38.001.151.651.95+0.75+187.50%1051235.74%
VNOM240621P000390002024-06-07 2:12PM EDT39.002.532.553.700.00-103759.38%
VNOM240621P000400002024-06-07 3:26PM EDT40.003.563.604.300.00-22757.62%
VNOM240621P000410002024-05-29 3:00PM EDT41.002.724.505.300.00-63362.31%
VNOM240621P000440002024-02-23 3:10PM EDT44.008.906.808.900.00-1179.88%