U.S. markets closed
F S&P 500
5,346.50 +18.50 (+0.35%) F Dow Jones
39,763.00 -20.00 (-0.05%) F Nasdaq
18,907.00 +120.25 (+0.64%) E-mini Russell 2000 Index Futur
2,090.90 +1.80 (+0.09%) Petróleo
77.02 -0.55 (-0.71%) Oro
2,371.80 -21.10 (-0.88%)
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:195.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240524C00195000 | 2024-05-22 3:54PM EDT | 2024-05-24 | 0.45 | 0.40 | 0.55 | -2.15 | -82.69% | 110 | 13 | 26.66% |
| FANG240531C00195000 | 2024-05-22 2:53PM EDT | 2024-05-31 | 1.35 | 1.30 | 1.45 | -2.05 | -60.29% | 30 | 22 | 21.13% |
| FANG240607C00195000 | 2024-05-22 1:48PM EDT | 2024-06-07 | 2.55 | 2.25 | 2.45 | -3.00 | -54.05% | 6 | 2 | 22.41% |
| FANG240614C00195000 | 2024-05-10 12:07PM EDT | 2024-06-14 | 9.35 | 6.00 | 6.60 | 0.00 | - | - | 0 | 40.53% |
| FANG240621C00195000 | 2024-02-29 10:53AM EDT | 2024-06-21 | 4.68 | 6.20 | 6.40 | 0.00 | - | 6 | 47 | 34.58% |
| FANG240719C00195000 | 2024-05-22 2:50PM EDT | 2024-07-19 | 5.80 | 5.90 | 6.10 | -3.35 | -36.61% | 8 | 3 | 23.88% |
| FANG240920C00195000 | 2024-04-24 10:16AM EDT | 2024-09-20 | 22.00 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.78% |
| FANG241220C00195000 | 2024-05-08 3:45PM EDT | 2024-12-20 | 23.10 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 0.39% |
| FANG250117C00195000 | 2024-02-27 3:20PM EDT | 2025-01-17 | 12.40 | 16.00 | 16.40 | 0.00 | - | 11 | 329 | 28.30% |
| FANG250620C00195000 | 2024-05-01 11:11AM EDT | 2025-06-20 | 27.90 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.39% |
| FANG260116C00195000 | 2024-02-23 2:43PM EDT | 2026-01-16 | 23.21 | 26.20 | 28.10 | 0.00 | - | 1 | 2 | 29.76% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240524P00195000 | 2024-05-22 1:12PM EDT | 2024-05-24 | 1.87 | 2.05 | 3.20 | +1.07 | +133.75% | 51 | 90 | 26.47% |
| FANG240531P00195000 | 2024-05-22 3:54PM EDT | 2024-05-31 | 3.90 | 3.60 | 5.00 | +2.35 | +151.61% | 3 | 27 | 28.94% |
| FANG240607P00195000 | 2024-05-20 12:37PM EDT | 2024-06-07 | 2.00 | 4.50 | 4.70 | 0.00 | - | 1 | 12 | 19.76% |
| FANG240614P00195000 | 2024-05-16 12:28PM EDT | 2024-06-14 | 4.00 | 4.90 | 5.30 | 0.00 | - | 2 | 2 | 19.72% |
| FANG240719P00195000 | 2024-05-22 10:17AM EDT | 2024-07-19 | 6.90 | 7.00 | 7.20 | +2.10 | +43.75% | 7 | 11 | 18.75% |
| FANG240920P00195000 | 2024-05-13 12:36PM EDT | 2024-09-20 | 8.10 | 0.00 | 0.00 | 0.00 | - | 6 | 129 | 0.00% |
| FANG241115P00195000 | 2024-05-09 10:19AM EDT | 2024-11-15 | 9.80 | 0.00 | 0.00 | 0.00 | - | 5 | 4 | 0.00% |
| FANG241220P00195000 | 2024-05-01 10:31AM EDT | 2024-12-20 | 15.15 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| FANG250117P00195000 | 2024-03-01 4:21PM EDT | 2025-01-17 | 21.50 | 21.30 | 21.90 | +21.50 | - | 3 | 0 | 32.90% |
| FANG250620P00195000 | 2024-04-10 10:37AM EDT | 2025-06-20 | 18.10 | 17.00 | 19.20 | 0.00 | - | 5 | 11 | 22.29% |
© 2024 Yahoo. Todos los derechos reservados.