U.S. markets closed
F S&P 500
5,340.50 +12.50 (+0.23%) F Dow Jones
39,727.00 -56.00 (-0.14%) F Nasdaq
18,872.00 +85.25 (+0.45%) E-mini Russell 2000 Index Futur
2,087.60 -1.50 (-0.07%) Petróleo
76.93 -0.64 (-0.83%) Oro
2,377.10 -15.80 (-0.66%)
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 comprapor15 de noviembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG241115C00153930 | 2024-04-29 3:49PM EDT | 153.93 | 55.05 | 41.30 | 45.30 | 0.00 | - | - | 7 | 43.27% |
| FANG241115C00155000 | 2024-04-29 3:49PM EDT | 155.00 | 55.05 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| FANG241115C00163930 | 2024-05-06 1:19PM EDT | 163.93 | 45.18 | 32.90 | 36.80 | 0.00 | - | - | 1 | 39.33% |
| FANG241115C00165000 | 2024-05-06 1:19PM EDT | 165.00 | 45.18 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| FANG241115C00168930 | 2024-05-07 2:38PM EDT | 168.93 | 40.15 | 28.90 | 32.80 | 0.00 | - | - | 4 | 37.66% |
| FANG241115C00170000 | 2024-05-07 2:38PM EDT | 170.00 | 40.15 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| FANG241115C00173930 | 2024-05-10 12:10PM EDT | 173.93 | 34.33 | 25.20 | 29.10 | 0.00 | - | - | 71 | 36.38% |
| FANG241115C00175000 | 2024-05-10 12:10PM EDT | 175.00 | 34.33 | 0.00 | 0.00 | 0.00 | - | 70 | 71 | 0.00% |
| FANG241115C00178930 | 2024-04-29 2:46PM EDT | 178.93 | 35.06 | 21.50 | 25.50 | 0.00 | - | - | 1 | 35.01% |
| FANG241115C00180000 | 2024-04-29 2:46PM EDT | 180.00 | 35.06 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| FANG241115C00183930 | 2024-05-21 9:47AM EDT | 183.93 | 24.09 | 18.40 | 22.20 | 0.00 | - | 1 | 3 | 33.90% |
| FANG241115C00185000 | 2024-05-08 12:14PM EDT | 185.00 | 28.40 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| FANG241115C00188930 | 2024-04-29 1:53PM EDT | 188.93 | 28.70 | 16.40 | 18.90 | 0.00 | - | - | 1 | 32.43% |
| FANG241115C00190000 | 2024-04-29 1:53PM EDT | 190.00 | 28.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| FANG241115C00193930 | 2024-05-15 10:01AM EDT | 193.93 | 17.55 | 13.60 | 15.30 | 0.00 | - | - | 8 | 30.02% |
| FANG241115C00198930 | 2024-05-15 11:59AM EDT | 198.93 | 15.54 | 11.70 | 12.70 | 0.00 | - | - | 61 | 29.07% |
| FANG241115C00200000 | 2024-04-25 3:54PM EDT | 200.00 | 22.60 | 0.00 | 0.00 | 0.00 | - | 28 | 57 | 1.56% |
| FANG241115C00208930 | 2024-05-22 2:43PM EDT | 208.93 | 8.10 | 7.70 | 8.70 | -2.10 | -20.59% | 6 | 7 | 28.06% |
| FANG241115C00210000 | 2024-04-30 12:04PM EDT | 210.00 | 15.70 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 3.13% |
| FANG241115C00218930 | 2024-05-21 1:00PM EDT | 218.93 | 7.00 | 4.80 | 5.80 | 0.00 | - | 2 | 4 | 27.43% |
| FANG241115C00220000 | 2024-04-24 10:16AM EDT | 220.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | - | 2 | 3.13% |
| FANG241115C00228930 | 2024-05-15 10:01AM EDT | 228.93 | 4.95 | 2.90 | 3.70 | 0.00 | - | - | 49 | 26.82% |
| FANG241115C00230000 | 2024-05-01 3:33PM EDT | 230.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 30 | 37 | 6.25% |
| FANG241115C00238930 | 2024-04-30 3:36PM EDT | 238.93 | 5.30 | 1.75 | 2.35 | 0.00 | - | - | 140 | 26.58% |
| FANG241115C00240000 | 2024-04-30 3:36PM EDT | 240.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 197 | 140 | 6.25% |
| FANG241115C00248930 | 2024-05-07 3:56PM EDT | 248.93 | 3.09 | 0.95 | 1.45 | 0.00 | - | - | 3 | 26.34% |
| FANG241115C00250000 | 2024-05-07 3:56PM EDT | 250.00 | 3.09 | 0.00 | 0.00 | 0.00 | - | - | 3 | 6.25% |
| FANG241115C00258930 | 2024-05-15 10:58AM EDT | 258.93 | 1.00 | 0.55 | 0.95 | 0.00 | - | - | 1 | 26.61% |
| FANG241115C00260000 | 2024-05-06 10:47AM EDT | 260.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| FANG241115C00288930 | 2024-05-03 10:12AM EDT | 288.93 | 0.39 | 0.00 | 0.80 | 0.00 | - | - | 14 | 32.79% |
| FANG241115C00290000 | 2024-05-03 10:12AM EDT | 290.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 14 | 14 | 12.50% |
Opciones de ventapor15 de noviembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG241115P00103930 | 2024-05-02 9:30AM EDT | 103.93 | 0.40 | 0.00 | 2.30 | 0.00 | - | - | 3 | 54.32% |
| FANG241115P00105000 | 2024-05-02 9:30AM EDT | 105.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | - | 3 | 12.50% |
| FANG241115P00110000 | 2024-04-11 9:30AM EDT | 110.00 | 0.75 | 0.00 | 2.30 | 0.00 | - | - | 2 | 50.00% |
| FANG241115P00115000 | 2024-04-11 9:30AM EDT | 115.00 | 0.95 | 0.00 | 2.35 | 0.00 | - | - | 10 | 55.09% |
| FANG241115P00138930 | 2024-05-01 3:22PM EDT | 138.93 | 1.64 | 0.80 | 1.30 | 0.00 | - | - | 13 | 32.85% |
| FANG241115P00140000 | 2024-05-01 3:22PM EDT | 140.00 | 1.64 | 0.00 | 0.00 | 0.00 | - | 10 | 13 | 12.50% |
| FANG241115P00158930 | 2024-05-08 2:15PM EDT | 158.93 | 2.50 | 2.45 | 3.10 | 0.00 | - | - | 2 | 28.50% |
| FANG241115P00160000 | 2024-05-08 2:15PM EDT | 160.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 6.25% |
| FANG241115P00163930 | 2024-05-10 12:09PM EDT | 163.93 | 3.10 | 3.20 | 3.80 | 0.00 | - | - | 3 | 27.41% |
| FANG241115P00165000 | 2024-05-10 12:09PM EDT | 165.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| FANG241115P00168930 | 2024-05-08 10:56AM EDT | 168.93 | 3.70 | 4.10 | 4.80 | 0.00 | - | - | 5 | 26.72% |
| FANG241115P00170000 | 2024-05-08 10:56AM EDT | 170.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 3.13% |
| FANG241115P00173930 | 2024-05-22 2:02PM EDT | 173.93 | 5.50 | 5.30 | 5.90 | +0.97 | +21.41% | 1 | 13 | 25.81% |
| FANG241115P00175000 | 2024-04-12 3:04PM EDT | 175.00 | 6.00 | 4.30 | 5.60 | 0.00 | - | 2 | 2 | 24.33% |
| FANG241115P00193930 | 2024-05-21 10:39AM EDT | 193.93 | 10.20 | 12.50 | 13.10 | 0.00 | - | 4 | 9 | 22.94% |
| FANG241115P00195000 | 2024-05-09 10:19AM EDT | 195.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 5 | 4 | 0.00% |
| FANG241115P00200000 | 2024-04-17 2:02PM EDT | 200.00 | 14.90 | 0.00 | 0.00 | 0.00 | - | - | 17 | 0.00% |
| FANG241115P00208930 | 2024-04-23 2:41PM EDT | 208.93 | 18.10 | 19.40 | 23.30 | 0.00 | - | - | 132 | 24.10% |
| FANG241115P00210000 | 2024-04-23 2:41PM EDT | 210.00 | 18.10 | 0.00 | 0.00 | 0.00 | - | - | 132 | 0.00% |
| FANG241115P00228930 | 2024-05-09 10:19AM EDT | 228.93 | 29.40 | 34.70 | 39.50 | 0.00 | - | - | 0 | 24.67% |
| FANG241115P00230000 | 2024-05-09 10:19AM EDT | 230.00 | 29.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.