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:
Golpe:200.00
Opciones de comprapor10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240510C00200000 | 2024-05-03 3:46PM EDT | 2024-05-10 | 2.92 | 3.10 | 3.40 | +1.37 | +88.39% | 68 | 34 | 23.27% |
| FANG240517C00200000 | 2024-05-03 3:29PM EDT | 2024-05-17 | 3.70 | 3.90 | 4.40 | +1.11 | +42.86% | 50 | 489 | 22.95% |
| FANG240524C00200000 | 2024-05-03 2:52PM EDT | 2024-05-24 | 4.20 | 3.90 | 5.40 | +0.90 | +27.27% | 10 | 28 | 24.00% |
| FANG240531C00200000 | 2024-05-03 2:06PM EDT | 2024-05-31 | 5.20 | 4.90 | 6.50 | +1.00 | +23.81% | 15 | 58 | 25.78% |
| FANG240621C00200000 | 2024-05-03 2:12PM EDT | 2024-06-21 | 7.45 | 7.60 | 8.20 | +1.15 | +18.25% | 19 | 195 | 25.31% |
| FANG240719C00200000 | 2024-05-03 3:38PM EDT | 2024-07-19 | 9.83 | 9.90 | 11.10 | +1.43 | +17.02% | 19 | 211 | 28.10% |
| FANG240920C00200000 | 2024-05-03 12:45PM EDT | 2024-09-20 | 14.00 | 13.60 | 14.60 | +2.20 | +18.64% | 12 | 362 | 27.92% |
| FANG241115C00200000 | 2024-04-25 3:54PM EDT | 2024-11-15 | 22.60 | 17.40 | 19.70 | 0.00 | - | 28 | 57 | 32.34% |
| FANG241220C00200000 | 2024-05-03 1:09PM EDT | 2024-12-20 | 20.15 | 19.30 | 20.50 | -0.48 | -2.33% | 5 | 205 | 31.06% |
| FANG250117C00200000 | 2024-05-03 9:32AM EDT | 2025-01-17 | 19.40 | 20.80 | 22.30 | -6.05 | -23.77% | 3 | 124 | 32.02% |
| FANG250620C00200000 | 2024-05-01 11:28AM EDT | 2025-06-20 | 24.70 | 27.30 | 31.50 | 0.00 | - | 2 | 186 | 36.30% |
| FANG260116C00200000 | 2024-05-01 3:05PM EDT | 2026-01-16 | 32.80 | 34.80 | 38.00 | 0.00 | - | 12 | 312 | 35.91% |
Opciones de ventapor10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240510P00200000 | 2024-05-03 3:45PM EDT | 2024-05-10 | 1.85 | 1.55 | 1.70 | -2.27 | -55.10% | 81 | 54 | 21.41% |
| FANG240517P00200000 | 2024-05-03 3:56PM EDT | 2024-05-17 | 3.20 | 2.85 | 3.20 | -3.85 | -54.61% | 24 | 526 | 24.89% |
| FANG240524P00200000 | 2024-05-03 1:57PM EDT | 2024-05-24 | 4.35 | 3.50 | 5.80 | -2.80 | -39.16% | 7 | 54 | 33.97% |
| FANG240531P00200000 | 2024-05-03 12:16PM EDT | 2024-05-31 | 5.00 | 4.20 | 6.50 | -3.06 | -37.97% | 3 | 8 | 32.59% |
| FANG240621P00200000 | 2024-05-03 12:35PM EDT | 2024-06-21 | 6.40 | 5.70 | 6.00 | -1.81 | -22.05% | 13 | 252 | 22.93% |
| FANG240719P00200000 | 2024-05-03 1:12PM EDT | 2024-07-19 | 7.70 | 7.30 | 7.70 | -2.00 | -20.62% | 17 | 271 | 22.93% |
| FANG240920P00200000 | 2024-05-02 11:42AM EDT | 2024-09-20 | 13.10 | 10.30 | 11.20 | 0.00 | - | 2 | 130 | 24.09% |
| FANG241115P00200000 | 2024-04-17 2:02PM EDT | 2024-11-15 | 14.90 | 13.20 | 14.50 | 0.00 | - | - | 17 | 26.01% |
| FANG241220P00200000 | 2024-02-15 1:59PM EDT | 2024-12-20 | 30.35 | 22.50 | 24.50 | 0.00 | - | 10 | 4 | 39.80% |
| FANG250117P00200000 | 2024-05-03 10:23AM EDT | 2025-01-17 | 16.80 | 15.90 | 16.50 | +2.55 | +17.89% | 7 | 22 | 25.61% |
| FANG250620P00200000 | 2024-05-01 9:56AM EDT | 2025-06-20 | 23.55 | 20.50 | 22.10 | 0.00 | - | 1 | 165 | 26.92% |
| FANG260116P00200000 | 2024-05-02 10:29AM EDT | 2026-01-16 | 27.40 | 24.90 | 27.00 | 0.00 | - | 25 | 302 | 26.67% |
© 2024 Yahoo. Todos los derechos reservados.