U.S. markets open in 1 hour 13 minutes
F S&P 500
5,510.50 +19.50 (+0.36%) F Dow Jones
38,879.00 +20.00 (+0.05%) F Nasdaq
20,024.75 +105.50 (+0.53%) E-mini Russell 2000 Index Futur
2,051.60 +2.30 (+0.11%) Petróleo
81.68 +0.11 (+0.13%) Oro
2,353.70 +6.80 (+0.29%)
Diamondback Energy, Inc. (FANG)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Opciones de comprapor28 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240628C00170000 | 2024-06-03 3:04PM EDT | 170.00 | 20.39 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| FANG240628C00175000 | 2024-05-17 3:04PM EDT | 175.00 | 24.45 | 9.80 | 13.70 | 0.00 | - | 2 | 1 | 0.00% |
| FANG240628C00183930 | 2024-06-17 11:06AM EDT | 183.93 | 4.10 | 0.00 | 0.00 | 0.00 | - | 7 | 8 | 0.00% |
| FANG240628C00185000 | 2024-06-18 11:13AM EDT | 185.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| FANG240628C00187500 | 2024-06-18 3:03PM EDT | 187.50 | 4.10 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 0.00% |
| FANG240628C00188930 | 2024-06-18 3:45PM EDT | 188.93 | 2.77 | 0.00 | 0.00 | 0.00 | - | 3 | 38 | 0.10% |
| FANG240628C00190000 | 2024-06-18 1:27PM EDT | 190.00 | 2.58 | 0.00 | 0.00 | 0.00 | - | 5 | 39 | 0.78% |
| FANG240628C00192500 | 2024-06-18 3:06PM EDT | 192.50 | 1.65 | 0.00 | 0.00 | 0.00 | - | 16 | 18 | 3.13% |
| FANG240628C00193930 | 2024-06-17 2:06PM EDT | 193.93 | 0.90 | 0.00 | 0.00 | 0.00 | - | 3 | 12 | 3.13% |
| FANG240628C00195000 | 2024-06-18 1:37PM EDT | 195.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 15 | 27 | 6.25% |
| FANG240628C00197500 | 2024-06-17 10:12AM EDT | 197.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 6.25% |
| FANG240628C00198930 | 2024-06-18 11:42AM EDT | 198.93 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 6.25% |
| FANG240628C00200000 | 2024-06-18 9:35AM EDT | 200.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 81 | 6.25% |
| FANG240628C00202500 | 2024-06-17 3:50PM EDT | 202.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| FANG240628C00203930 | 2024-06-06 11:31AM EDT | 203.93 | 0.63 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 12.50% |
| FANG240628C00205000 | 2024-06-11 12:59PM EDT | 205.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 1 | 191 | 12.50% |
| FANG240628C00208930 | 2024-06-03 10:42AM EDT | 208.93 | 0.40 | 0.00 | 0.00 | 0.00 | - | 5 | 23 | 12.50% |
| FANG240628C00210000 | 2024-05-22 11:00AM EDT | 210.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| FANG240628C00215000 | 2024-05-28 12:27PM EDT | 215.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 30 | 30 | 12.50% |
| FANG240628C00218930 | 2024-05-20 3:14PM EDT | 218.93 | 0.43 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 64.80% |
| FANG240628C00220000 | 2024-05-10 3:27PM EDT | 220.00 | 1.03 | 0.00 | 2.40 | 0.00 | - | - | 0 | 76.76% |
Opciones de ventapor28 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240628P00173930 | 2024-06-10 3:17PM EDT | 173.93 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FANG240628P00178930 | 2024-06-14 3:54PM EDT | 178.93 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 6.25% |
| FANG240628P00180000 | 2024-06-18 9:51AM EDT | 180.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 4 | 27 | 6.25% |
| FANG240628P00183930 | 2024-06-17 2:18PM EDT | 183.93 | 1.55 | 0.00 | 0.00 | 0.00 | - | 14 | 14 | 3.13% |
| FANG240628P00185000 | 2024-06-18 3:52PM EDT | 185.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 21 | 54 | 3.13% |
| FANG240628P00187500 | 2024-06-18 3:52PM EDT | 187.50 | 2.20 | 0.00 | 0.00 | 0.00 | - | 21 | 25 | 1.56% |
| FANG240628P00188930 | 2024-06-18 3:11PM EDT | 188.93 | 2.50 | 0.00 | 0.00 | 0.00 | - | 4 | 24 | 0.00% |
| FANG240628P00190000 | 2024-06-18 3:43PM EDT | 190.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 40 | 29 | 0.00% |
| FANG240628P00192500 | 2024-06-10 10:57AM EDT | 192.50 | 3.02 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| FANG240628P00193930 | 2024-06-03 9:44AM EDT | 193.93 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| FANG240628P00195000 | 2024-06-12 10:48AM EDT | 195.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 6 | 8 | 0.00% |
| FANG240628P00198930 | 2024-06-11 9:48AM EDT | 198.93 | 8.18 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 0.00% |
| FANG240628P00200000 | 2024-06-11 9:48AM EDT | 200.00 | 8.36 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.