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
62.586,52 +878,31 (+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'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| VNOM240920C00023000 | 2024-07-24 1:00PM EDT | 23.00 | 19.18 | 17.90 | 21.30 | 0.00 | - | 20 | 5 | 99.22% |
| VNOM240920C00024000 | 2024-07-26 11:26AM EDT | 24.00 | 18.00 | 16.90 | 20.30 | -1.01 | -5.31% | 8 | 1 | 93.26% |
| VNOM240920C00025000 | 2024-07-26 11:56AM EDT | 25.00 | 17.09 | 16.70 | 19.30 | -0.13 | -0.75% | 12 | 13 | 108.20% |
| VNOM240920C00026000 | 2024-07-26 2:45PM EDT | 26.00 | 16.41 | 14.90 | 18.40 | -0.29 | -1.74% | 8 | 13 | 84.96% |
| VNOM240920C00027000 | 2024-07-25 2:21PM EDT | 27.00 | 15.24 | 13.40 | 17.40 | 0.00 | - | 4 | 11 | 61.72% |
| VNOM240920C00028000 | 2024-07-26 10:51AM EDT | 28.00 | 14.00 | 13.60 | 16.40 | -0.61 | -4.18% | 1 | 14 | 89.40% |
| VNOM240920C00029000 | 2024-07-26 2:45PM EDT | 29.00 | 13.38 | 12.60 | 15.40 | -0.32 | -2.34% | 10 | 8 | 83.50% |
| VNOM240920C00030000 | 2024-07-26 10:53AM EDT | 30.00 | 12.00 | 10.60 | 14.40 | -0.08 | -0.66% | 1 | 6 | 56.25% |
| VNOM240920C00031000 | 2024-07-26 2:48PM EDT | 31.00 | 11.50 | 9.60 | 13.50 | +0.28 | +2.50% | 2 | 23 | 54.49% |
| VNOM240920C00032000 | 2024-07-19 3:01PM EDT | 32.00 | 10.90 | 8.20 | 11.80 | 0.00 | - | 4 | 66 | 88.33% |
| VNOM240920C00033000 | 2024-07-24 1:02PM EDT | 33.00 | 9.20 | 8.60 | 11.40 | 0.00 | - | 2 | 76 | 61.38% |
| VNOM240920C00034000 | 2024-07-25 2:22PM EDT | 34.00 | 8.28 | 7.60 | 10.30 | 0.00 | - | 4 | 95 | 54.69% |
| VNOM240920C00035000 | 2024-07-25 1:40PM EDT | 35.00 | 7.75 | 5.50 | 9.40 | 0.00 | - | 2 | 175 | 81.88% |
| VNOM240920C00036000 | 2024-07-22 12:00PM EDT | 36.00 | 6.82 | 4.70 | 8.50 | 0.00 | - | 4 | 119 | 77.15% |
| VNOM240920C00037000 | 2024-07-23 3:40PM EDT | 37.00 | 5.65 | 4.00 | 7.70 | 0.00 | - | 2 | 182 | 74.12% |
| VNOM240920C00038000 | 2024-07-25 2:33PM EDT | 38.00 | 3.50 | 4.50 | 4.80 | 0.00 | - | 4 | 246 | 30.91% |
| VNOM240920C00039000 | 2024-07-26 9:30AM EDT | 39.00 | 2.70 | 3.60 | 4.00 | -0.60 | -18.18% | 1 | 160 | 30.18% |
| VNOM240920C00040000 | 2024-07-25 12:52PM EDT | 40.00 | 3.00 | 2.85 | 4.60 | -0.19 | -5.96% | 2 | 340 | 51.81% |
| VNOM240920C00041000 | 2024-07-26 9:30AM EDT | 41.00 | 3.30 | 2.15 | 2.95 | +1.05 | +46.67% | 4 | 317 | 34.45% |
| VNOM240920C00042000 | 2024-07-24 1:25PM EDT | 42.00 | 1.50 | 1.70 | 3.80 | 0.00 | - | 1 | 287 | 55.49% |
| VNOM240920C00043000 | 2024-07-23 3:35PM EDT | 43.00 | 1.40 | 1.20 | 3.30 | 0.00 | - | 5 | 333 | 54.71% |
| VNOM240920C00044000 | 2024-07-26 1:04PM EDT | 44.00 | 0.95 | 0.95 | 1.10 | +0.01 | +1.06% | 25 | 523 | 27.10% |
| VNOM240920C00045000 | 2024-07-26 10:12AM EDT | 45.00 | 0.67 | 0.65 | 0.80 | -0.03 | -4.29% | 6 | 117 | 27.05% |
| VNOM240920C00050000 | 2024-05-31 12:08PM EDT | 50.00 | 0.14 | 0.00 | 1.00 | 0.00 | - | 30 | 7 | 50.39% |
| VNOM240920C00055000 | 2024-04-11 3:47PM EDT | 55.00 | 0.25 | 0.00 | 1.00 | 0.00 | - | - | 1 | 53.32% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| VNOM240920P00025000 | 2024-06-24 1:20PM EDT | 25.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 10 | 17 | 67.58% |
| VNOM240920P00026000 | 2024-07-11 10:34AM EDT | 26.00 | 0.09 | 0.00 | 0.25 | 0.00 | - | 14 | 30 | 68.75% |
| VNOM240920P00027000 | 2024-07-10 3:23PM EDT | 27.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | 12 | 25 | 94.48% |
| VNOM240920P00028000 | 2024-07-17 3:45PM EDT | 28.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 20 | 53 | 75.59% |
| VNOM240920P00029000 | 2024-07-22 10:28AM EDT | 29.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 23 | 70.31% |
| VNOM240920P00030000 | 2024-07-16 3:47PM EDT | 30.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | 6 | 55 | 65.23% |
| VNOM240920P00031000 | 2024-06-27 11:13AM EDT | 31.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 16 | 108 | 60.35% |
| VNOM240920P00032000 | 2024-07-17 3:45PM EDT | 32.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 22 | 55 | 55.47% |
| VNOM240920P00033000 | 2024-07-10 3:26PM EDT | 33.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 15 | 47 | 50.73% |
| VNOM240920P00034000 | 2024-07-26 11:57AM EDT | 34.00 | 0.19 | 0.10 | 0.25 | -0.01 | -5.00% | 10 | 20 | 41.31% |
| VNOM240920P00035000 | 2024-07-26 12:43PM EDT | 35.00 | 0.20 | 0.15 | 0.25 | -0.25 | -55.56% | 10 | 187 | 37.01% |
| VNOM240920P00036000 | 2024-07-26 1:38PM EDT | 36.00 | 0.25 | 0.15 | 0.35 | -0.05 | -16.67% | 3 | 100 | 36.13% |
| VNOM240920P00037000 | 2024-07-19 10:22AM EDT | 37.00 | 0.35 | 0.30 | 0.45 | 0.00 | - | 25 | 107 | 34.42% |
| VNOM240920P00038000 | 2024-07-25 1:11PM EDT | 38.00 | 0.45 | 0.40 | 0.55 | 0.00 | - | 3 | 137 | 32.08% |
| VNOM240920P00039000 | 2024-07-24 2:51PM EDT | 39.00 | 0.75 | 0.60 | 0.75 | 0.00 | - | 10 | 50 | 31.15% |
| VNOM240920P00040000 | 2024-07-25 10:15AM EDT | 40.00 | 1.05 | 0.90 | 1.10 | -0.10 | -8.70% | 1 | 31 | 31.89% |
| VNOM240920P00041000 | 2024-07-26 11:43AM EDT | 41.00 | 1.45 | 1.20 | 1.40 | -0.05 | -3.33% | 6 | 45 | 30.49% |
| VNOM240920P00042000 | 2024-07-25 11:41AM EDT | 42.00 | 1.90 | 1.70 | 1.90 | +0.15 | +8.57% | 2 | 19 | 31.10% |
| VNOM240920P00043000 | 2024-07-26 2:24PM EDT | 43.00 | 2.40 | 2.10 | 2.55 | -0.05 | -2.04% | 14 | 1 | 32.76% |
| VNOM240920P00045000 | 2024-04-12 3:33PM EDT | 45.00 | 6.10 | 7.70 | 8.30 | 0.00 | - | 12 | 12 | 96.83% |
© 2024 Yahoo. Tutti i diritti riservati.