Diamondback Energy, Inc. (FANG)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor10 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240510C00180000 | 2024-05-10 12:07PM EDT | 180.00 | 21.85 | 20.30 | 23.90 | +1.40 | +6.85% | 1 | 1 | 216.41% |
| FANG240510C00185000 | 2024-05-09 10:14AM EDT | 185.00 | 17.71 | 15.90 | 18.80 | -1.89 | -9.64% | 2 | 3 | 97.07% |
| FANG240510C00187500 | 2024-05-06 10:01AM EDT | 187.50 | 16.50 | 12.90 | 16.30 | 0.00 | - | 3 | 22 | 159.08% |
| FANG240510C00190000 | 2024-04-26 2:03PM EDT | 190.00 | 18.80 | 11.00 | 13.40 | 0.00 | - | 1 | 1 | 126.42% |
| FANG240510C00192500 | 2024-05-09 11:50AM EDT | 192.50 | 11.50 | 8.10 | 11.40 | 0.00 | - | 5 | 0 | 50.00% |
| FANG240510C00195000 | 2024-05-10 1:09PM EDT | 195.00 | 6.62 | 5.80 | 8.90 | +1.42 | +27.31% | 6 | 13 | 106.15% |
| FANG240510C00197500 | 2024-05-10 3:49PM EDT | 197.50 | 4.32 | 3.10 | 6.90 | -2.19 | -33.64% | 7 | 19 | 99.22% |
| FANG240510C00200000 | 2024-05-10 3:10PM EDT | 200.00 | 1.30 | 1.05 | 3.00 | -2.60 | -66.67% | 35 | 68 | 40.09% |
| FANG240510C00202500 | 2024-05-10 2:25PM EDT | 202.50 | 0.05 | 0.00 | 0.05 | -1.32 | -96.35% | 50 | 126 | 3.76% |
| FANG240510C00205000 | 2024-05-10 1:35PM EDT | 205.00 | 0.03 | 0.00 | 0.05 | -0.52 | -94.55% | 6 | 167 | 17.19% |
| FANG240510C00207500 | 2024-05-10 9:41AM EDT | 207.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 1,443 | 28.32% |
| FANG240510C00210000 | 2024-05-09 2:48PM EDT | 210.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 159 | 38.67% |
| FANG240510C00212500 | 2024-05-06 2:19PM EDT | 212.50 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 15 | 229 | 48.44% |
| FANG240510C00215000 | 2024-05-10 9:40AM EDT | 215.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 1 | 60 | 52.34% |
| FANG240510C00217500 | 2024-05-08 12:33PM EDT | 217.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 5 | 60.94% |
| FANG240510C00220000 | 2024-05-02 12:55PM EDT | 220.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 106 | 68.75% |
| FANG240510C00222500 | 2024-05-01 12:29PM EDT | 222.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | - | 1 | 77.34% |
| FANG240510C00225000 | 2024-04-16 10:35AM EDT | 225.00 | 0.65 | 0.00 | 0.05 | 0.00 | - | 2 | 3 | 84.38% |
| FANG240510C00230000 | 2024-04-10 2:53PM EDT | 230.00 | 0.70 | 0.00 | 0.05 | 0.00 | - | - | 1 | 99.61% |
| FANG240510C00245000 | 2024-04-16 11:18AM EDT | 245.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | 1 | 1 | 210.16% |
Opciones de ventapor10 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240510P00180000 | 2024-05-03 9:30AM EDT | 180.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 1 | 5 | 92.19% |
| FANG240510P00185000 | 2024-05-03 9:30AM EDT | 185.00 | 0.18 | 0.00 | 0.05 | 0.00 | - | 1 | 8 | 72.66% |
| FANG240510P00187500 | 2024-05-03 10:13AM EDT | 187.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 10 | 63.28% |
| FANG240510P00190000 | 2024-05-09 10:06AM EDT | 190.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 1 | 1,760 | 53.13% |
| FANG240510P00192500 | 2024-05-07 3:57PM EDT | 192.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 43 | 48.44% |
| FANG240510P00195000 | 2024-05-10 3:57PM EDT | 195.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 3 | 127 | 37.50% |
| FANG240510P00197500 | 2024-05-10 9:30AM EDT | 197.50 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 3 | 142 | 26.37% |
| FANG240510P00200000 | 2024-05-10 3:25PM EDT | 200.00 | 0.03 | 0.00 | 0.05 | -0.07 | -70.00% | 17 | 1,062 | 14.36% |
| FANG240510P00202500 | 2024-05-10 2:33PM EDT | 202.50 | 0.60 | 0.05 | 0.60 | +0.28 | +87.50% | 92 | 96 | 10.11% |
| FANG240510P00205000 | 2024-05-10 3:54PM EDT | 205.00 | 3.59 | 2.00 | 3.40 | +1.99 | +124.37% | 40 | 116 | 38.18% |
| FANG240510P00207500 | 2024-05-06 12:16PM EDT | 207.50 | 3.10 | 3.40 | 6.40 | 0.00 | - | 25 | 17 | 70.95% |
| FANG240510P00210000 | 2024-05-06 10:22AM EDT | 210.00 | 5.79 | 5.90 | 9.80 | 0.00 | - | 10 | 0 | 114.94% |
| FANG240510P00215000 | 2024-05-10 9:30AM EDT | 215.00 | 13.07 | 11.10 | 13.90 | +3.07 | +30.70% | 1 | 1 | 118.26% |
| FANG240510P00220000 | 2024-04-12 2:31PM EDT | 220.00 | 14.90 | 16.10 | 19.80 | 0.00 | - | 1 | 0 | 89.45% |
© 2024 Yahoo. Todos los derechos reservados.