U.S. markets open in 7 hours 33 minutes
F S&P 500
5,071.25 -36.25 (-0.71%) F Dow Jones
38,595.00 -85.00 (-0.22%) F Nasdaq
17,438.25 -226.25 (-1.28%) E-mini Russell 2000 Index Futur
2,009.10 +2.30 (+0.11%) Petróleo
82.92 +0.11 (+0.13%) Oro
2,329.70 -8.70 (-0.37%)
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 comprapor26 de abril de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240426C00177500 | 2024-04-19 1:55PM EDT | 177.50 | 24.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FANG240426C00180000 | 2024-04-19 10:16AM EDT | 180.00 | 23.02 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| FANG240426C00185000 | 2024-04-01 10:15AM EDT | 185.00 | 15.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FANG240426C00190000 | 2024-04-24 11:22AM EDT | 190.00 | 16.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| FANG240426C00192500 | 2024-04-17 11:25AM EDT | 192.50 | 11.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FANG240426C00195000 | 2024-04-17 12:07PM EDT | 195.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 0.00% |
| FANG240426C00197500 | 2024-04-19 12:33PM EDT | 197.50 | 5.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| FANG240426C00200000 | 2024-04-24 11:14AM EDT | 200.00 | 5.22 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| FANG240426C00202500 | 2024-04-24 3:02PM EDT | 202.50 | 2.50 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| FANG240426C00205000 | 2024-04-24 3:54PM EDT | 205.00 | 1.66 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| FANG240426C00207500 | 2024-04-24 3:54PM EDT | 207.50 | 0.66 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 3.13% |
| FANG240426C00210000 | 2024-04-24 3:59PM EDT | 210.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 313 | 0 | 6.25% |
| FANG240426C00212500 | 2024-04-24 10:32AM EDT | 212.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FANG240426C00215000 | 2024-04-24 1:50PM EDT | 215.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| FANG240426C00217500 | 2024-04-22 10:37AM EDT | 217.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| FANG240426C00220000 | 2024-04-19 12:03PM EDT | 220.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| FANG240426C00222500 | 2024-04-15 1:14PM EDT | 222.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| FANG240426C00225000 | 2024-04-15 1:12PM EDT | 225.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| FANG240426C00230000 | 2024-04-12 1:33PM EDT | 230.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
Opciones de ventapor26 de abril de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240426P00165000 | 2024-03-19 12:52PM EDT | 165.00 | 0.38 | 0.00 | 1.35 | 0.00 | - | 1 | 2 | 190.14% |
| FANG240426P00170000 | 2024-04-17 12:04PM EDT | 170.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FANG240426P00175000 | 2024-04-16 3:02PM EDT | 175.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FANG240426P00180000 | 2024-04-19 10:04AM EDT | 180.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FANG240426P00182500 | 2024-04-19 3:52PM EDT | 182.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| FANG240426P00185000 | 2024-04-24 11:23AM EDT | 185.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| FANG240426P00187500 | 2024-04-18 2:09PM EDT | 187.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| FANG240426P00190000 | 2024-04-23 3:05PM EDT | 190.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| FANG240426P00192500 | 2024-04-23 3:05PM EDT | 192.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| FANG240426P00195000 | 2024-04-24 12:29PM EDT | 195.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| FANG240426P00197500 | 2024-04-24 10:16AM EDT | 197.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FANG240426P00200000 | 2024-04-24 12:43PM EDT | 200.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| FANG240426P00202500 | 2024-04-24 3:51PM EDT | 202.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| FANG240426P00205000 | 2024-04-24 3:12PM EDT | 205.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 0.78% |
| FANG240426P00207500 | 2024-04-24 11:23AM EDT | 207.50 | 2.63 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| FANG240426P00210000 | 2024-04-17 12:15PM EDT | 210.00 | 9.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.