Italia markets closed
FTSE MIB
33.812,44 +41,37 (+0,12%) Dow Jones
40.589,34 +654,27 (+1,64%) Nasdaq
17.357,88 +176,16 (+1,03%) Nikkei 225
37.667,41 -202,10 (-0,53%) Petrolio
76,44 -1,84 (-2,35%) Bitcoin EUR
62.412,91 +873,09 (+1,42%)
Viper Energy, Inc. (VNOM)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| VNOM240816C00028000 | 2024-07-26 11:35AM EDT | 28.00 | 13.90 | 12.40 | 16.40 | -0.32 | -2.25% | 10 | 5 | 93.75% |
| VNOM240816C00029000 | 2024-07-22 2:51PM EDT | 29.00 | 14.00 | 11.60 | 15.40 | 0.00 | - | 6 | 16 | 99.22% |
| VNOM240816C00030000 | 2024-07-26 2:48PM EDT | 30.00 | 12.40 | 10.80 | 14.40 | -0.27 | -2.13% | 16 | 10 | 100.78% |
| VNOM240816C00031000 | 2024-07-26 2:47PM EDT | 31.00 | 11.40 | 9.50 | 13.40 | +0.22 | +1.97% | 8 | 10 | 79.69% |
| VNOM240816C00032000 | 2024-07-26 2:47PM EDT | 32.00 | 10.43 | 8.60 | 12.30 | +0.13 | +1.26% | 14 | 33 | 72.85% |
| VNOM240816C00033000 | 2024-07-25 2:15PM EDT | 33.00 | 9.30 | 7.70 | 11.30 | 0.00 | - | 4 | 8 | 70.61% |
| VNOM240816C00034000 | 2024-07-25 2:41PM EDT | 34.00 | 8.24 | 6.60 | 10.30 | 0.00 | - | 10 | 10 | 59.77% |
| VNOM240816C00035000 | 2024-07-19 3:48PM EDT | 35.00 | 8.00 | 5.60 | 9.40 | 0.00 | - | 3 | 16 | 57.03% |
| VNOM240816C00036000 | 2024-07-26 11:22AM EDT | 36.00 | 6.10 | 4.70 | 8.40 | -0.60 | -8.96% | 4 | 8 | 53.52% |
| VNOM240816C00037000 | 2024-07-26 10:55AM EDT | 37.00 | 5.09 | 5.10 | 7.30 | -0.51 | -9.11% | 6 | 17 | 73.54% |
| VNOM240816C00038000 | 2024-07-25 12:54PM EDT | 38.00 | 4.80 | 2.50 | 6.50 | 0.00 | - | 1 | 120 | 104.10% |
| VNOM240816C00039000 | 2024-07-25 10:06AM EDT | 39.00 | 2.05 | 3.40 | 4.80 | 0.00 | - | 1 | 153 | 52.49% |
| VNOM240816C00040000 | 2024-07-26 12:20PM EDT | 40.00 | 2.44 | 2.60 | 2.80 | +0.19 | +8.44% | 10 | 68 | 34.28% |
| VNOM240816C00041000 | 2024-07-23 1:04PM EDT | 41.00 | 1.90 | 1.80 | 4.00 | 0.00 | - | 1 | 141 | 54.98% |
| VNOM240816C00042000 | 2024-07-23 1:44PM EDT | 42.00 | 1.30 | 1.20 | 2.05 | 0.00 | - | 1 | 62 | 47.02% |
| VNOM240816C00043000 | 2024-07-26 2:11PM EDT | 43.00 | 0.80 | 0.80 | 0.95 | +0.05 | +6.67% | 2 | 754 | 31.10% |
| VNOM240816C00044000 | 2024-07-26 3:36PM EDT | 44.00 | 0.50 | 0.45 | 0.55 | +0.05 | +11.11% | 14 | 46 | 29.44% |
| VNOM240816C00045000 | 2024-07-26 12:21PM EDT | 45.00 | 0.25 | 0.25 | 2.40 | -0.10 | -28.57% | 14 | 1,530 | 58.50% |
| VNOM240816C00046000 | 2024-07-19 9:52AM EDT | 46.00 | 0.35 | 0.15 | 0.25 | 0.00 | - | 1 | 405 | 32.62% |
| VNOM240816C00047000 | 2024-07-22 10:59AM EDT | 47.00 | 0.20 | 0.05 | 0.25 | 0.00 | - | - | 2 | 37.99% |
| VNOM240816C00048000 | 2024-07-24 12:24PM EDT | 48.00 | 0.12 | 0.00 | 0.40 | 0.00 | - | 12 | 8 | 49.81% |
| VNOM240816C00049000 | 2024-07-25 2:07PM EDT | 49.00 | 0.08 | 0.00 | 1.35 | 0.00 | - | 12 | 6 | 65.63% |
| VNOM240816C00050000 | 2024-07-22 1:57PM EDT | 50.00 | 0.11 | 0.00 | 0.15 | 0.00 | - | - | 2 | 46.48% |
Opzioni di venditaper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| VNOM240816P00029000 | 2024-06-24 10:53AM EDT | 29.00 | 0.17 | 0.00 | 1.00 | 0.00 | - | - | 5 | 123.83% |
| VNOM240816P00030000 | 2024-07-03 10:36AM EDT | 30.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 1 | 11 | 76.17% |
| VNOM240816P00031000 | 2024-07-10 3:20PM EDT | 31.00 | 0.15 | 0.00 | 0.95 | 0.00 | - | 12 | 10 | 105.08% |
| VNOM240816P00032000 | 2024-07-16 3:26PM EDT | 32.00 | 0.15 | 0.00 | 0.95 | 0.00 | - | 40 | 25 | 96.78% |
| VNOM240816P00033000 | 2024-07-16 3:52PM EDT | 33.00 | 0.15 | 0.00 | 0.95 | 0.00 | - | 30 | 7 | 88.67% |
| VNOM240816P00034000 | 2024-07-24 12:51PM EDT | 34.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 14 | 47 | 75.20% |
| VNOM240816P00035000 | 2024-07-26 10:57AM EDT | 35.00 | 0.10 | 0.05 | 0.25 | -0.01 | -9.09% | 20 | 47 | 53.32% |
| VNOM240816P00036000 | 2024-07-19 3:52PM EDT | 36.00 | 0.16 | 0.05 | 0.15 | 0.00 | - | 8 | 28 | 46.97% |
| VNOM240816P00037000 | 2024-07-22 12:17PM EDT | 37.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 58 | 43.85% |
| VNOM240816P00038000 | 2024-07-24 3:19PM EDT | 38.00 | 0.30 | 0.15 | 0.30 | 0.00 | - | 1 | 8 | 42.09% |
| VNOM240816P00039000 | 2024-07-25 9:42AM EDT | 39.00 | 0.48 | 0.25 | 0.40 | 0.00 | - | 1 | 63 | 38.87% |
| VNOM240816P00040000 | 2024-07-25 12:51PM EDT | 40.00 | 0.49 | 0.45 | 0.65 | 0.00 | - | 6 | 71 | 38.97% |
| VNOM240816P00041000 | 2024-07-23 3:40PM EDT | 41.00 | 0.85 | 0.35 | 1.05 | 0.00 | - | 6 | 11 | 40.63% |
| VNOM240816P00042000 | 2024-07-25 1:21PM EDT | 42.00 | 1.25 | 1.20 | 1.50 | 0.00 | - | 1 | 91 | 40.82% |
| VNOM240816P00043000 | 2024-07-22 12:50PM EDT | 43.00 | 1.75 | 0.80 | 2.20 | 0.00 | - | 3 | 13 | 44.82% |
| VNOM240816P00044000 | 2024-07-19 11:37AM EDT | 44.00 | 2.23 | 2.25 | 2.95 | 0.00 | - | 10 | 32 | 48.10% |
| VNOM240816P00045000 | 2024-07-25 1:52PM EDT | 45.00 | 3.40 | 2.40 | 4.60 | 0.00 | - | 10 | 4 | 73.44% |
| VNOM240816P00047000 | 2024-07-25 2:17PM EDT | 47.00 | 5.60 | 3.90 | - | 0.00 | - | - | - | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.