Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
38.071,40 -314,69 (-0,82%) Gold
2.309,00 -48,70 (-2,07%) EUR/USD
1,0683 -0,0042 (-0,40%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
Diamondback Energy, Inc. (FANG)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:18PM EDT. Markt geöffnet.
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240503C00177500 | 2024-04-26 10:33AM EDT | 177.50 | 28.41 | 24.80 | 27.50 | 0.00 | - | 1 | 1 | 112.89% |
| FANG240503C00190000 | 2024-04-17 10:34AM EDT | 190.00 | 15.58 | 12.90 | 14.90 | 0.00 | - | 1 | 66 | 68.68% |
| FANG240503C00192500 | 2024-04-22 3:54PM EDT | 192.50 | 11.60 | 11.10 | 11.60 | 0.00 | - | 3 | 4 | 43.21% |
| FANG240503C00195000 | 2024-04-26 12:26PM EDT | 195.00 | 13.15 | 8.80 | 9.60 | 0.00 | - | 2 | 11 | 45.95% |
| FANG240503C00197500 | 2024-04-29 11:12AM EDT | 197.50 | 9.12 | 6.40 | 7.50 | 0.00 | - | 3 | 17 | 43.38% |
| FANG240503C00200000 | 2024-04-30 11:41AM EDT | 200.00 | 6.10 | 5.50 | 5.80 | -1.09 | -15.16% | 11 | 68 | 43.87% |
| FANG240503C00202500 | 2024-04-30 11:52AM EDT | 202.50 | 4.10 | 4.10 | 4.30 | -1.00 | -19.61% | 5 | 37 | 43.65% |
| FANG240503C00205000 | 2024-04-30 11:53AM EDT | 205.00 | 3.00 | 3.00 | 3.20 | -1.40 | -31.82% | 19 | 464 | 45.02% |
| FANG240503C00207500 | 2024-04-30 11:56AM EDT | 207.50 | 2.11 | 1.95 | 2.10 | -1.04 | -33.02% | 66 | 89 | 43.29% |
| FANG240503C00210000 | 2024-04-30 11:56AM EDT | 210.00 | 1.36 | 1.25 | 1.40 | -0.84 | -38.18% | 122 | 296 | 43.46% |
| FANG240503C00212500 | 2024-04-30 11:56AM EDT | 212.50 | 0.89 | 0.80 | 0.90 | -0.56 | -38.62% | 64 | 53 | 43.65% |
| FANG240503C00215000 | 2024-04-30 10:30AM EDT | 215.00 | 0.51 | 0.50 | 0.60 | -0.49 | -49.00% | 7 | 129 | 44.78% |
| FANG240503C00217500 | 2024-04-30 11:33AM EDT | 217.50 | 0.40 | 0.25 | 0.35 | -0.27 | -40.30% | 23 | 130 | 44.53% |
| FANG240503C00220000 | 2024-04-30 11:49AM EDT | 220.00 | 0.20 | 0.15 | 0.20 | -0.21 | -51.22% | 1 | 63 | 44.53% |
| FANG240503C00222500 | 2024-04-30 11:55AM EDT | 222.50 | 0.10 | 0.05 | 0.15 | -0.13 | -56.52% | 60 | 23 | 47.07% |
| FANG240503C00225000 | 2024-04-26 9:30AM EDT | 225.00 | 0.45 | 0.05 | 0.10 | 0.00 | - | 1 | 15 | 48.44% |
| FANG240503C00227500 | 2024-04-29 3:52PM EDT | 227.50 | 0.07 | 0.00 | 0.10 | 0.00 | - | 4 | 7 | 52.83% |
| FANG240503C00230000 | 2024-04-17 2:25PM EDT | 230.00 | 0.30 | 0.00 | 0.10 | 0.00 | - | 10 | 10 | 51.76% |
| FANG240503C00235000 | 2024-04-12 3:08PM EDT | 235.00 | 0.40 | 0.00 | 0.05 | 0.00 | - | 5 | 5 | 54.69% |
| FANG240503C00240000 | 2024-04-09 12:13PM EDT | 240.00 | 0.22 | 0.00 | 0.05 | 0.00 | - | - | 7 | 61.72% |
| FANG240503C00250000 | 2024-04-15 9:46AM EDT | 250.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 12 | 109.28% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240503P00145000 | 2024-04-10 1:27PM EDT | 145.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 5 | 173.83% |
| FANG240503P00170000 | 2024-04-22 2:14PM EDT | 170.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | - | 175 | 74.22% |
| FANG240503P00175000 | 2024-04-17 3:06PM EDT | 175.00 | 0.22 | 0.00 | 0.10 | 0.00 | - | - | 1 | 63.67% |
| FANG240503P00177500 | 2024-04-30 11:17AM EDT | 177.50 | 0.05 | 0.05 | 0.15 | -0.05 | -50.00% | 10 | 4 | 64.65% |
| FANG240503P00180000 | 2024-04-29 3:08PM EDT | 180.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 12 | 56.45% |
| FANG240503P00182500 | 2024-04-30 10:55AM EDT | 182.50 | 0.20 | 0.10 | 0.20 | -0.17 | -45.95% | 3 | 1 | 57.03% |
| FANG240503P00185000 | 2024-04-26 11:02AM EDT | 185.00 | 0.25 | 0.10 | 0.20 | 0.00 | - | 3 | 21 | 51.07% |
| FANG240503P00187500 | 2024-04-29 3:54PM EDT | 187.50 | 0.20 | 0.15 | 0.25 | 0.00 | - | 16 | 27 | 50.00% |
| FANG240503P00190000 | 2024-04-29 1:10PM EDT | 190.00 | 0.25 | 0.30 | 0.40 | 0.00 | - | 11 | 147 | 48.63% |
| FANG240503P00192500 | 2024-04-30 11:04AM EDT | 192.50 | 0.51 | 0.50 | 0.65 | +0.09 | +21.43% | 5 | 57 | 47.85% |
| FANG240503P00195000 | 2024-04-30 11:48AM EDT | 195.00 | 1.02 | 0.90 | 1.00 | +0.35 | +52.24% | 7 | 145 | 46.68% |
| FANG240503P00197500 | 2024-04-30 11:04AM EDT | 197.50 | 1.40 | 1.40 | 1.55 | +0.35 | +33.33% | 20 | 56 | 46.19% |
| FANG240503P00200000 | 2024-04-30 10:35AM EDT | 200.00 | 2.40 | 2.20 | 2.40 | +0.70 | +41.18% | 32 | 284 | 46.95% |
| FANG240503P00202500 | 2024-04-30 11:41AM EDT | 202.50 | 3.10 | 3.20 | 3.50 | +0.55 | +21.57% | 19 | 37 | 47.71% |
| FANG240503P00205000 | 2024-04-30 11:03AM EDT | 205.00 | 4.35 | 4.50 | 4.70 | +0.86 | +24.64% | 3 | 82 | 46.68% |
| FANG240503P00207500 | 2024-04-30 10:38AM EDT | 207.50 | 6.00 | 6.00 | 6.30 | +1.07 | +21.70% | 7 | 37 | 47.56% |
| FANG240503P00210000 | 2024-04-29 9:57AM EDT | 210.00 | 6.43 | 7.50 | 8.30 | 0.00 | - | 13 | 82 | 51.07% |
| FANG240503P00212500 | 2024-04-15 11:05AM EDT | 212.50 | 8.40 | 9.80 | 10.40 | 0.00 | - | - | 16 | 54.10% |
| FANG240503P00227500 | 2024-04-30 10:16AM EDT | 227.50 | 23.95 | 23.10 | 25.40 | +2.17 | +9.96% | 1 | 8 | 67.87% |
