U.S. markets open in 8 hours 27 minutes
F S&P 500
5,360.50 +32.50 (+0.61%) F Dow Jones
39,842.00 +59.00 (+0.15%) F Nasdaq
18,965.25 +178.50 (+0.95%) E-mini Russell 2000 Index Futur
2,096.90 +7.80 (+0.37%) Petróleo
77.03 -0.54 (-0.70%) Oro
2,374.80 -18.10 (-0.76%)
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:
Precio de ejercicio:190.00
Opciones de comprapor24 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240524C00190000 | 2024-04-08 12:57PM EDT | 2024-05-24 | 18.55 | 11.60 | 15.50 | 0.00 | - | - | 2 | 218.90% |
| FANG240531C00190000 | 2024-05-08 10:41AM EDT | 2024-05-31 | 14.56 | 7.50 | 8.80 | 0.00 | - | 1 | 0 | 57.78% |
| FANG240607C00190000 | 2024-05-03 11:04AM EDT | 2024-06-07 | 11.38 | 7.60 | 10.70 | 0.00 | - | 7 | 0 | 59.44% |
| FANG240614C00190000 | 2024-05-06 12:00PM EDT | 2024-06-14 | 16.67 | 9.00 | 10.70 | 0.00 | - | - | 0 | 49.57% |
| FANG240621C00190000 | 2024-03-01 4:34PM EDT | 2024-06-21 | 8.50 | 8.20 | 8.40 | +2.80 | +49.12% | 6 | 159 | 32.80% |
| FANG240719C00190000 | 2024-05-08 2:17PM EDT | 2024-07-19 | 17.86 | 11.80 | 12.70 | 0.00 | - | 5 | 0 | 37.83% |
| FANG240920C00190000 | 2024-05-01 3:46PM EDT | 2024-09-20 | 16.79 | 0.00 | 0.00 | 0.00 | - | 11 | 21 | 0.00% |
| FANG241115C00190000 | 2024-04-29 1:53PM EDT | 2024-11-15 | 28.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| FANG241220C00190000 | 2024-05-08 3:31PM EDT | 2024-12-20 | 26.50 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 0.00% |
| FANG250117C00190000 | 2024-03-01 1:01PM EDT | 2025-01-17 | 18.20 | 18.10 | 18.80 | +3.86 | +26.92% | 6 | 391 | 28.52% |
| FANG250620C00190000 | 2024-05-08 3:54PM EDT | 2025-06-20 | 35.20 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| FANG260116C00190000 | 2024-03-01 11:52AM EDT | 2026-01-16 | 29.75 | 28.70 | 31.10 | +3.03 | +11.34% | 1 | 8 | 30.68% |
Opciones de ventapor24 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240524P00190000 | 2024-05-22 2:31PM EDT | 2024-05-24 | 0.55 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| FANG240531P00190000 | 2024-05-07 1:19PM EDT | 2024-05-31 | 0.70 | 0.35 | 0.70 | 0.00 | - | 3 | 0 | 13.40% |
| FANG240607P00190000 | 2024-05-22 2:55PM EDT | 2024-06-07 | 2.52 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 1.56% |
| FANG240614P00190000 | 2024-05-22 3:04PM EDT | 2024-06-14 | 2.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| FANG240621P00190000 | 2024-03-01 4:39PM EDT | 2024-06-21 | 12.10 | 12.00 | 12.30 | +12.10 | - | 12 | 0 | 60.85% |
| FANG240628P00190000 | 2024-05-22 2:49PM EDT | 2024-06-28 | 3.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| FANG240719P00190000 | 2024-05-22 12:27PM EDT | 2024-07-19 | 4.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.78% |
| FANG240920P00190000 | 2024-05-13 9:39AM EDT | 2024-09-20 | 6.10 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 0.78% |
| FANG241220P00190000 | 2024-05-02 12:00PM EDT | 2024-12-20 | 12.80 | 0.00 | 0.00 | 0.00 | - | 1 | 237 | 0.39% |
| FANG250117P00190000 | 2024-02-23 3:14PM EDT | 2025-01-17 | 23.10 | 18.70 | 19.20 | 0.00 | - | 145 | 85 | 33.01% |
| FANG250620P00190000 | 2024-04-12 10:07AM EDT | 2025-06-20 | 15.10 | 15.10 | 17.00 | 0.00 | - | 1 | 7 | 22.97% |
© 2024 Yahoo. Todos los derechos reservados.