Italia markets closed
FTSE MIB
34.372,67 +180,61 (+0,53%) Dow Jones
41.563,08 +228,03 (+0,55%) Nasdaq
17.713,62 +197,20 (+1,13%) Nikkei 225
38.647,75 +285,22 (+0,74%) Petrolio
73,65 -2,26 (-2,98%) Bitcoin EUR
52.879,94 -597,20 (-1,12%)
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 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| VNOM241220C00018000 | 2024-08-27 10:51AM EDT | 18.00 | 30.28 | 27.80 | 31.80 | 0.00 | - | 2 | 1 | 96.29% |
| VNOM241220C00020000 | 2024-08-30 1:27PM EDT | 20.00 | 26.80 | 25.80 | 29.80 | -0.67 | -2.44% | 6 | 1 | 86.72% |
| VNOM241220C00023000 | 2024-08-27 10:23AM EDT | 23.00 | 25.32 | 22.80 | 26.80 | 0.00 | - | 2 | 5 | 74.02% |
| VNOM241220C00025000 | 2024-08-28 10:36AM EDT | 25.00 | 22.96 | 21.70 | 24.80 | 0.00 | - | 2 | 3 | 86.13% |
| VNOM241220C00028000 | 2024-08-30 1:29PM EDT | 28.00 | 19.10 | 18.80 | 21.80 | -1.58 | -7.64% | 4 | 2 | 74.90% |
| VNOM241220C00030000 | 2024-08-26 10:50AM EDT | 30.00 | 18.66 | 16.80 | 20.00 | 0.00 | - | 6 | 29 | 69.58% |
| VNOM241220C00031000 | 2024-08-28 12:11PM EDT | 31.00 | 17.23 | 15.10 | 19.00 | 0.00 | - | 6 | 3 | 56.20% |
| VNOM241220C00032000 | 2024-08-30 1:53PM EDT | 32.00 | 15.07 | 14.90 | 18.00 | -1.03 | -6.40% | 6 | 68 | 63.09% |
| VNOM241220C00033000 | 2024-08-28 12:11PM EDT | 33.00 | 15.03 | 13.90 | 17.00 | 0.00 | - | 2 | 11 | 59.35% |
| VNOM241220C00034000 | 2024-08-30 1:53PM EDT | 34.00 | 13.22 | 12.40 | 16.00 | -0.94 | -6.64% | 6 | 19 | 50.15% |
| VNOM241220C00035000 | 2024-08-26 10:54AM EDT | 35.00 | 13.72 | 12.00 | 15.10 | 0.00 | - | 2 | 531 | 54.10% |
| VNOM241220C00036000 | 2024-08-28 10:36AM EDT | 36.00 | 12.25 | 11.20 | 14.20 | 0.00 | - | 4 | 70 | 53.17% |
| VNOM241220C00037000 | 2024-08-27 10:24AM EDT | 37.00 | 11.13 | 10.50 | 13.30 | 0.00 | - | 2 | 94 | 52.78% |
| VNOM241220C00038000 | 2024-08-27 10:22AM EDT | 38.00 | 10.70 | 9.30 | 12.20 | 0.00 | - | 2 | 84 | 67.19% |
| VNOM241220C00039000 | 2024-08-30 1:37PM EDT | 39.00 | 8.70 | 8.60 | 11.30 | +0.72 | +9.02% | 1 | 51 | 64.06% |
| VNOM241220C00040000 | 2024-08-30 2:55PM EDT | 40.00 | 8.20 | 8.30 | 8.70 | -0.30 | -3.53% | 6 | 890 | 38.89% |
| VNOM241220C00041000 | 2024-08-22 12:41PM EDT | 41.00 | 6.90 | 7.40 | 7.90 | 0.00 | - | 18 | 268 | 38.11% |
| VNOM241220C00042000 | 2024-08-23 2:55PM EDT | 42.00 | 6.90 | 5.90 | 8.70 | 0.00 | - | 4 | 395 | 55.57% |
| VNOM241220C00043000 | 2024-08-15 10:13AM EDT | 43.00 | 5.88 | 4.20 | 8.30 | 0.00 | - | 1 | 79 | 57.54% |
| VNOM241220C00044000 | 2024-08-28 12:40PM EDT | 44.00 | 5.43 | 4.70 | 7.10 | 0.00 | - | 1 | 75 | 50.78% |
| VNOM241220C00045000 | 2024-08-28 2:37PM EDT | 45.00 | 4.76 | 4.40 | 4.90 | 0.00 | - | 1 | 186 | 33.86% |
| VNOM241220C00046000 | 2024-08-30 11:08AM EDT | 46.00 | 3.60 | 2.20 | 6.00 | +0.30 | +9.09% | 1 | 33 | 50.28% |
| VNOM241220C00047000 | 2024-08-29 11:23AM EDT | 47.00 | 3.50 | 2.70 | 3.70 | -0.70 | -16.67% | 1 | 125 | 32.63% |
| VNOM241220C00048000 | 2024-08-26 10:45AM EDT | 48.00 | 3.31 | 1.80 | 4.60 | 0.00 | - | 6 | 105 | 45.73% |
| VNOM241220C00050000 | 2024-08-30 10:29AM EDT | 50.00 | 1.75 | 0.90 | 2.50 | 0.00 | - | 2 | 170 | 33.33% |
| VNOM241220C00055000 | 2024-08-30 2:48PM EDT | 55.00 | 0.50 | 0.45 | 0.90 | -0.44 | -46.81% | 20 | 241 | 30.13% |
| VNOM241220C00060000 | 2024-08-15 2:13PM EDT | 60.00 | 0.33 | 0.15 | 1.45 | 0.00 | - | 2 | 14 | 47.61% |
Opzioni di venditaper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| VNOM241220P00015000 | 2024-04-29 11:52AM EDT | 15.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 11 | 96.88% |
| VNOM241220P00018000 | 2023-12-14 2:14PM EDT | 18.00 | 0.39 | 0.25 | 0.75 | 0.00 | - | 5 | 73 | 115.72% |
| VNOM241220P00023000 | 2024-05-15 11:36AM EDT | 23.00 | 0.20 | 0.00 | 1.25 | 0.00 | - | 26 | 15 | 94.58% |
| VNOM241220P00025000 | 2024-06-27 1:08PM EDT | 25.00 | 0.50 | 0.00 | 1.00 | 0.00 | - | 20 | 39 | 80.76% |
| VNOM241220P00028000 | 2024-08-30 2:13PM EDT | 28.00 | 0.18 | 0.00 | 0.55 | -0.02 | -10.00% | 8 | 64 | 59.96% |
| VNOM241220P00030000 | 2024-08-29 2:37PM EDT | 30.00 | 0.16 | 0.00 | 0.80 | 0.00 | - | 14 | 145 | 58.01% |
| VNOM241220P00031000 | 2024-08-30 2:13PM EDT | 31.00 | 0.25 | 0.05 | 0.45 | 0.00 | - | 16 | 65 | 56.25% |
| VNOM241220P00032000 | 2024-08-28 10:20AM EDT | 32.00 | 0.25 | 0.05 | 1.00 | 0.00 | - | 12 | 127 | 55.03% |
| VNOM241220P00033000 | 2024-08-30 2:14PM EDT | 33.00 | 0.15 | 0.10 | 0.45 | -0.05 | -25.00% | 16 | 39 | 49.56% |
| VNOM241220P00034000 | 2024-08-30 11:30AM EDT | 34.00 | 0.28 | 0.10 | 0.55 | +0.02 | +7.69% | 10 | 70 | 48.98% |
| VNOM241220P00035000 | 2024-08-26 10:57AM EDT | 35.00 | 0.20 | 0.15 | 0.35 | 0.00 | - | 29 | 105 | 40.48% |
| VNOM241220P00036000 | 2024-08-26 10:47AM EDT | 36.00 | 0.32 | 0.00 | 0.55 | 0.00 | - | 1 | 35 | 42.48% |
| VNOM241220P00037000 | 2024-08-28 10:21AM EDT | 37.00 | 0.38 | 0.25 | 1.60 | 0.00 | - | 30 | 26 | 57.45% |
| VNOM241220P00038000 | 2024-08-08 12:41PM EDT | 38.00 | 1.21 | 0.35 | 2.35 | 0.00 | - | 2 | 31 | 63.89% |
| VNOM241220P00039000 | 2024-08-30 2:28PM EDT | 39.00 | 0.65 | 0.45 | 0.75 | +0.15 | +30.00% | 18 | 102 | 36.77% |
| VNOM241220P00040000 | 2024-08-30 11:30AM EDT | 40.00 | 0.78 | 0.55 | 1.65 | -0.77 | -49.68% | 10 | 178 | 46.48% |
| VNOM241220P00041000 | 2024-08-26 3:48PM EDT | 41.00 | 0.75 | 0.75 | 1.25 | 0.00 | - | 3 | 67 | 37.45% |
| VNOM241220P00042000 | 2024-08-26 1:06PM EDT | 42.00 | 0.95 | 0.00 | 2.35 | 0.00 | - | 22 | 202 | 47.07% |
| VNOM241220P00043000 | 2024-08-07 11:59AM EDT | 43.00 | 2.80 | 0.05 | 2.70 | 0.00 | - | 10 | 28 | 46.75% |
| VNOM241220P00044000 | 2024-08-23 3:55PM EDT | 44.00 | 1.72 | 0.50 | 2.85 | 0.00 | - | 6 | 7 | 43.99% |
| VNOM241220P00045000 | 2024-08-26 10:45AM EDT | 45.00 | 1.78 | 1.70 | 2.25 | 0.00 | - | 4 | 23 | 33.37% |
| VNOM241220P00046000 | 2024-08-30 11:50AM EDT | 46.00 | 2.65 | 2.10 | 3.20 | +0.54 | +25.59% | 10 | 7 | 38.43% |
| VNOM241220P00047000 | 2024-08-30 10:02AM EDT | 47.00 | 3.02 | 2.55 | 3.00 | +0.47 | +18.43% | 2 | 8 | 31.68% |
| VNOM241220P00048000 | 2024-07-25 1:30PM EDT | 48.00 | 7.00 | 3.30 | 3.80 | 0.00 | - | 12 | 9 | 34.25% |
| VNOM241220P00050000 | 2024-08-30 3:09PM EDT | 50.00 | 4.35 | 4.20 | 5.70 | +0.26 | +6.36% | 10 | 49 | 41.05% |
| VNOM241220P00055000 | 2024-08-27 10:47AM EDT | 55.00 | 9.10 | 7.90 | 8.40 | 0.00 | - | 6 | 8 | 31.42% |
| VNOM241220P00060000 | 2024-08-27 10:53AM EDT | 60.00 | 12.30 | 11.20 | 14.90 | 0.00 | - | 2 | 3 | 59.92% |
© 2024 Yahoo. Tutti i diritti riservati.