U.S. markets closed
F S&P 500
5,346.75 +1.50 (+0.03%) F Dow Jones
40,013.00 +7.00 (+0.02%) F Nasdaq
18,812.50 +13.25 (+0.07%) E-mini Russell 2000 Index Futur
2,108.30 +1.20 (+0.06%) Petróleo
79.06 -0.20 (-0.25%) Oro
2,423.70 -2.20 (-0.09%)
Viper Energy, Inc. (VNOM)
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 comprapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| VNOM240621C00020000 | 2023-11-03 9:45AM EDT | 20.00 | 8.60 | 10.50 | 13.20 | 0.00 | - | 41 | 0 | 0.00% |
| VNOM240621C00023000 | 2023-12-01 12:14PM EDT | 23.00 | 8.48 | 7.60 | 11.50 | 0.00 | - | 2 | 0 | 0.00% |
| VNOM240621C00025000 | 2023-12-01 12:32PM EDT | 25.00 | 6.82 | 6.70 | 9.50 | 0.00 | - | 2 | 2 | 0.00% |
| VNOM240621C00026000 | 2024-02-02 10:46AM EDT | 26.00 | 5.20 | 9.20 | 12.80 | 0.00 | - | 1 | 2 | 110.06% |
| VNOM240621C00027000 | 2024-05-10 11:48AM EDT | 27.00 | 10.66 | 9.70 | 14.00 | 0.00 | - | 1 | 4 | 104.40% |
| VNOM240621C00028000 | 2024-05-13 2:17PM EDT | 28.00 | 9.30 | 8.80 | 12.40 | 0.00 | - | 25 | 20 | 82.52% |
| VNOM240621C00029000 | 2024-05-13 3:21PM EDT | 29.00 | 8.30 | 7.70 | 11.30 | 0.00 | - | 1,280 | 110 | 69.14% |
| VNOM240621C00030000 | 2024-05-13 2:17PM EDT | 30.00 | 7.50 | 6.60 | 10.50 | 0.00 | - | 50 | 10 | 65.43% |
| VNOM240621C00031000 | 2024-05-13 2:17PM EDT | 31.00 | 6.10 | 5.30 | 8.00 | 0.00 | - | 50 | 5 | 78.37% |
| VNOM240621C00032000 | 2024-05-21 9:32AM EDT | 32.00 | 6.30 | 5.00 | 7.00 | +0.20 | +3.28% | 2 | 12 | 70.36% |
| VNOM240621C00033000 | 2024-05-13 3:21PM EDT | 33.00 | 4.30 | 4.90 | 7.30 | 0.00 | - | 1,280 | 0 | 65.72% |
| VNOM240621C00034000 | 2024-05-08 10:14AM EDT | 34.00 | 4.60 | 4.00 | 6.10 | +1.10 | +31.43% | 7 | 0 | 55.96% |
| VNOM240621C00035000 | 2024-05-07 2:35PM EDT | 35.00 | 2.77 | 1.65 | 4.80 | 0.00 | - | 8 | 605 | 68.16% |
| VNOM240621C00036000 | 2024-05-20 3:10PM EDT | 36.00 | 2.40 | 2.20 | 2.70 | 0.00 | - | 1 | 177 | 29.69% |
| VNOM240621C00037000 | 2024-05-21 1:09PM EDT | 37.00 | 1.90 | 1.70 | 1.90 | +0.14 | +7.95% | 17 | 410 | 26.91% |
| VNOM240621C00038000 | 2024-05-21 12:23PM EDT | 38.00 | 1.15 | 1.05 | 1.25 | +0.13 | +12.75% | 8 | 315 | 25.39% |
| VNOM240621C00039000 | 2024-05-21 3:06PM EDT | 39.00 | 0.66 | 0.50 | 0.75 | +0.03 | +4.76% | 47 | 745 | 24.22% |
| VNOM240621C00040000 | 2024-05-21 10:55AM EDT | 40.00 | 0.53 | 0.30 | 0.45 | +0.20 | +60.61% | 4 | 1,432 | 24.56% |
| VNOM240621C00041000 | 2024-05-21 1:15PM EDT | 41.00 | 0.23 | 0.15 | 0.25 | +0.07 | +43.75% | 2 | 2,088 | 24.61% |
| VNOM240621C00042000 | 2024-05-20 12:05PM EDT | 42.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 9 | 158 | 25.68% |
| VNOM240621C00043000 | 2024-05-20 10:25AM EDT | 43.00 | 0.05 | 0.00 | 2.20 | 0.00 | - | 2 | 29 | 61.04% |
| VNOM240621C00044000 | 2024-05-15 10:04AM EDT | 44.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 30 | 27 | 56.84% |
| VNOM240621C00045000 | 2024-05-01 9:35AM EDT | 45.00 | 0.01 | 0.00 | 0.40 | 0.00 | - | 1 | 26 | 50.00% |
| VNOM240621C00046000 | 2024-05-15 9:52AM EDT | 46.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 18 | 13 | 53.42% |
| VNOM240621C00047000 | 2024-05-13 9:36AM EDT | 47.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 10 | 5 | 51.66% |
| VNOM240621C00048000 | 2024-05-16 3:33PM EDT | 48.00 | 0.05 | 0.00 | 1.10 | 0.00 | - | 71 | 72 | 68.85% |
Opciones de ventapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| VNOM240621P00015000 | 2024-02-13 3:36PM EDT | 15.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 14 | 162.50% |
| VNOM240621P00022000 | 2024-03-14 10:53AM EDT | 22.00 | 0.37 | 0.00 | 0.75 | 0.00 | - | 10 | 5 | 132.23% |
| VNOM240621P00023000 | 2023-12-01 12:54PM EDT | 23.00 | 0.56 | 0.00 | 0.90 | 0.00 | - | 1 | 0 | 129.10% |
| VNOM240621P00024000 | 2024-01-04 12:04PM EDT | 24.00 | 0.70 | 0.15 | 4.00 | 0.00 | - | 10 | 10 | 200.10% |
| VNOM240621P00025000 | 2024-05-10 3:59PM EDT | 25.00 | 0.06 | 0.00 | 1.05 | 0.00 | - | 5 | 7 | 116.60% |
| VNOM240621P00027000 | 2024-02-15 1:48PM EDT | 27.00 | 0.35 | 0.05 | 0.30 | 0.00 | - | 3 | 35 | 75.98% |
| VNOM240621P00028000 | 2024-02-22 2:54PM EDT | 28.00 | 0.25 | 0.00 | 2.25 | 0.00 | - | 1 | 182 | 118.75% |
| VNOM240621P00029000 | 2024-04-24 11:42AM EDT | 29.00 | 0.10 | 0.00 | 1.10 | 0.00 | - | 6 | 79 | 85.25% |
| VNOM240621P00030000 | 2024-05-06 11:06AM EDT | 30.00 | 0.39 | 0.00 | 1.10 | 0.00 | - | 2 | 208 | 77.54% |
| VNOM240621P00031000 | 2024-05-10 12:08PM EDT | 31.00 | 0.09 | 0.00 | 1.10 | 0.00 | - | 26 | 309 | 69.92% |
| VNOM240621P00032000 | 2024-05-14 3:52PM EDT | 32.00 | 0.10 | 0.00 | 1.10 | 0.00 | - | 8 | 40 | 62.40% |
| VNOM240621P00033000 | 2024-04-12 1:51PM EDT | 33.00 | 0.29 | 0.10 | 0.20 | 0.00 | - | 20 | 269 | 39.84% |
| VNOM240621P00034000 | 2024-05-17 2:38PM EDT | 34.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 5 | 75 | 31.15% |
| VNOM240621P00035000 | 2024-05-21 2:05PM EDT | 35.00 | 0.11 | 0.10 | 0.15 | -0.04 | -26.67% | 1 | 102 | 25.29% |
| VNOM240621P00036000 | 2024-05-21 3:06PM EDT | 36.00 | 0.23 | 0.20 | 0.30 | -0.05 | -17.86% | 3 | 796 | 24.71% |
| VNOM240621P00037000 | 2024-05-21 12:19PM EDT | 37.00 | 0.46 | 0.40 | 0.50 | -0.04 | -8.00% | 5 | 762 | 22.85% |
| VNOM240621P00038000 | 2024-05-20 10:34AM EDT | 38.00 | 0.86 | 0.05 | 0.85 | 0.00 | - | 5 | 513 | 21.78% |
| VNOM240621P00039000 | 2024-05-21 3:38PM EDT | 39.00 | 1.15 | 1.25 | 1.40 | -1.25 | -52.08% | 11 | 34 | 21.68% |
| VNOM240621P00040000 | 2024-05-07 9:54AM EDT | 40.00 | 3.10 | 0.60 | 3.40 | 0.00 | - | 1 | 33 | 53.25% |
| VNOM240621P00041000 | 2024-05-07 10:06AM EDT | 41.00 | 4.00 | 1.10 | 4.00 | 0.00 | - | 5 | 39 | 51.51% |
| VNOM240621P00044000 | 2024-02-23 3:10PM EDT | 44.00 | 8.90 | 6.80 | 8.90 | 0.00 | - | 1 | 1 | 92.07% |
© 2024 Yahoo. Todos los derechos reservados.