U.S. markets open in 2 hours 51 minutes
F S&P 500
5,336.75 -8.50 (-0.16%) F Dow Jones
39,962.00 -44.00 (-0.11%) F Nasdaq
18,768.50 -30.75 (-0.16%) E-mini Russell 2000 Index Futur
2,102.20 -4.90 (-0.23%) Petróleo
78.22 -0.44 (-0.56%) Oro
2,419.60 -6.30 (-0.26%)
Diamondback Energy, Inc. (FANG)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Opciones de comprapor31 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240531C00130000 | 2024-04-12 9:33AM EDT | 130.00 | 81.00 | 70.20 | 74.30 | 0.00 | - | 1 | 1 | 253.86% |
| FANG240531C00165000 | 2024-04-11 3:48PM EDT | 165.00 | 43.28 | 35.40 | 39.00 | 0.00 | - | - | 1 | 142.65% |
| FANG240531C00168930 | 2024-05-10 9:30AM EDT | 168.93 | 35.23 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FANG240531C00170000 | 2024-05-10 9:30AM EDT | 170.00 | 35.23 | 25.90 | 29.10 | 0.00 | - | 1 | 0 | 67.68% |
| FANG240531C00183930 | 2024-05-08 10:41AM EDT | 183.93 | 19.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FANG240531C00185000 | 2024-05-08 10:41AM EDT | 185.00 | 19.30 | 11.00 | 14.80 | 0.00 | - | 1 | 0 | 60.96% |
| FANG240531C00188930 | 2024-05-08 10:41AM EDT | 188.93 | 14.56 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FANG240531C00190000 | 2024-05-08 10:41AM EDT | 190.00 | 14.56 | 7.50 | 8.80 | 0.00 | - | 1 | 0 | 37.83% |
| FANG240531C00191430 | 2024-05-15 10:28AM EDT | 191.43 | 5.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FANG240531C00193930 | 2024-05-16 3:54PM EDT | 193.93 | 4.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FANG240531C00195000 | 2024-05-16 3:54PM EDT | 195.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| FANG240531C00196430 | 2024-05-21 9:33AM EDT | 196.43 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FANG240531C00197500 | 2024-05-21 2:04PM EDT | 197.50 | 2.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.78% |
| FANG240531C00198930 | 2024-05-20 3:57PM EDT | 198.93 | 2.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| FANG240531C00200000 | 2024-05-21 2:48PM EDT | 200.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| FANG240531C00201430 | 2024-05-20 1:49PM EDT | 201.43 | 1.25 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 3.13% |
| FANG240531C00202500 | 2024-05-21 3:18PM EDT | 202.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| FANG240531C00203930 | 2024-05-21 11:26AM EDT | 203.93 | 0.85 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| FANG240531C00205000 | 2024-05-21 9:47AM EDT | 205.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| FANG240531C00206430 | 2024-05-20 9:30AM EDT | 206.43 | 0.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| FANG240531C00207500 | 2024-05-13 1:43PM EDT | 207.50 | 0.98 | 0.15 | 0.35 | 0.00 | - | 10 | 10 | 24.59% |
| FANG240531C00208930 | 2024-05-21 10:38AM EDT | 208.93 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| FANG240531C00210000 | 2024-05-13 3:46PM EDT | 210.00 | 0.65 | 0.00 | 2.25 | 0.00 | - | 1,502 | 0 | 52.30% |
| FANG240531C00211430 | 2024-05-15 9:49AM EDT | 211.43 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| FANG240531C00212500 | 2024-05-13 2:37PM EDT | 212.50 | 0.35 | 0.05 | 0.20 | 0.00 | - | 1 | 1 | 28.57% |
| FANG240531C00213930 | 2024-05-13 11:01AM EDT | 213.93 | 0.34 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| FANG240531C00215000 | 2024-05-13 11:01AM EDT | 215.00 | 0.34 | 0.00 | 0.30 | 0.00 | - | 40 | 0 | 34.67% |
| FANG240531C00216430 | 2024-05-13 11:01AM EDT | 216.43 | 0.18 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| FANG240531C00217500 | 2024-05-13 11:01AM EDT | 217.50 | 0.18 | 0.00 | 2.15 | 0.00 | - | 40 | 40 | 52.39% |
| FANG240531C00218930 | 2024-05-09 9:38AM EDT | 218.93 | 0.39 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| FANG240531C00220000 | 2024-05-09 9:38AM EDT | 220.00 | 0.39 | 0.00 | 2.15 | 0.00 | - | 10 | 0 | 56.42% |
| FANG240531C00223930 | 2024-04-26 12:07PM EDT | 223.93 | 1.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| FANG240531C00225000 | 2024-04-26 12:07PM EDT | 225.00 | 1.35 | 0.00 | 2.15 | 0.00 | - | 1 | 0 | 64.14% |
| FANG240531C00238930 | 2024-04-22 12:50PM EDT | 238.93 | 0.78 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| FANG240531C00240000 | 2024-04-22 12:50PM EDT | 240.00 | 0.78 | 0.00 | 1.35 | 0.00 | - | 10 | 0 | 76.51% |
| FANG240531C00243930 | 2024-04-25 2:27PM EDT | 243.93 | 0.22 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| FANG240531C00245000 | 2024-04-25 2:27PM EDT | 245.00 | 0.22 | 0.00 | 1.35 | 0.00 | - | - | 0 | 82.52% |
| FANG240531C00248930 | 2024-04-23 9:39AM EDT | 248.93 | 0.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| FANG240531C00250000 | 2024-04-23 9:39AM EDT | 250.00 | 0.60 | 0.00 | 1.95 | 0.00 | - | - | 0 | 95.48% |
Opciones de ventapor31 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240531P00168930 | 2024-05-15 10:13AM EDT | 168.93 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| FANG240531P00173930 | 2024-05-13 11:01AM EDT | 173.93 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| FANG240531P00175000 | 2024-05-17 11:20AM EDT | 175.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FANG240531P00176430 | 2024-05-13 11:01AM EDT | 176.43 | 0.16 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| FANG240531P00177500 | 2024-05-13 11:01AM EDT | 177.50 | 0.16 | 0.05 | 0.20 | 0.00 | - | 40 | 40 | 36.08% |
| FANG240531P00178930 | 2024-05-01 9:50AM EDT | 178.93 | 1.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| FANG240531P00180000 | 2024-05-01 9:50AM EDT | 180.00 | 1.10 | 0.00 | 1.00 | 0.00 | - | - | 0 | 47.85% |
| FANG240531P00183930 | 2024-05-13 9:32AM EDT | 183.93 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| FANG240531P00185000 | 2024-05-20 2:30PM EDT | 185.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 6.25% |
| FANG240531P00186430 | 2024-05-15 10:13AM EDT | 186.43 | 0.96 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| FANG240531P00188930 | 2024-05-21 1:07PM EDT | 188.93 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| FANG240531P00190000 | 2024-05-07 1:19PM EDT | 190.00 | 0.70 | 0.35 | 0.70 | 0.00 | - | 3 | 0 | 22.41% |
| FANG240531P00191430 | 2024-05-21 2:12PM EDT | 191.43 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| FANG240531P00192500 | 2024-05-20 3:07PM EDT | 192.50 | 0.74 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| FANG240531P00193930 | 2024-05-21 3:35PM EDT | 193.93 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| FANG240531P00195000 | 2024-05-21 3:32PM EDT | 195.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| FANG240531P00196430 | 2024-05-21 3:41PM EDT | 196.43 | 2.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| FANG240531P00197500 | 2024-05-13 1:35PM EDT | 197.50 | 2.65 | 3.50 | 3.70 | 0.00 | - | 3 | 3 | 24.66% |
| FANG240531P00198930 | 2024-05-21 3:41PM EDT | 198.93 | 3.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| FANG240531P00200000 | 2024-05-21 3:41PM EDT | 200.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FANG240531P00203930 | 2024-05-14 10:22AM EDT | 203.93 | 6.81 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FANG240531P00205000 | 2024-05-07 9:42AM EDT | 205.00 | 4.72 | 7.20 | 9.80 | 0.00 | - | 1 | 0 | 32.70% |
| FANG240531P00208930 | 2024-05-02 9:31AM EDT | 208.93 | 14.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FANG240531P00210000 | 2024-05-02 9:31AM EDT | 210.00 | 14.60 | 10.50 | 14.40 | 0.00 | - | 1 | 0 | 37.96% |
© 2024 Yahoo. Todos los derechos reservados.