Deutsche Märkte öffnen in 8 Stunden 7 Minuten
Nikkei 225
38.946,93 -122,75 (-0,31%) Dow Jones 30
39.872,99 +66,22 (+0,17%) Bitcoin EUR
64.553,03 +376,23 (+0,59%) CMC Crypto 200
1.520,61 +32,07 (+2,15%) Nasdaq Compositive
16.832,62 +37,75 (+0,22%) S&P 500
5.321,41 +13,28 (+0,25%)
Diamondback Energy, Inc. (FANG)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240524C00178930 | 2024-05-02 1:15PM EDT | 178.93 | 18.00 | 15.70 | 18.40 | 0.00 | - | - | 0 | 73.39% |
| FANG240524C00180000 | 2024-05-02 1:15PM EDT | 180.00 | 18.00 | 16.90 | 19.60 | 0.00 | - | - | 0 | 90.38% |
| FANG240524C00183930 | 2024-05-13 2:59PM EDT | 183.93 | 15.50 | 11.00 | 14.50 | 0.00 | - | - | 0 | 78.83% |
| FANG240524C00185000 | 2024-05-13 2:59PM EDT | 185.00 | 15.50 | 11.60 | 14.80 | 0.00 | - | 5 | 0 | 70.70% |
| FANG240524C00190000 | 2024-04-08 12:57PM EDT | 190.00 | 18.55 | 11.60 | 15.50 | 0.00 | - | - | 2 | 123.07% |
| FANG240524C00191430 | 2024-05-15 3:42PM EDT | 191.43 | 6.00 | 4.30 | 6.00 | 0.00 | - | - | 14 | 33.23% |
| FANG240524C00193930 | 2024-05-17 12:15PM EDT | 193.93 | 3.80 | 2.65 | 3.40 | 0.00 | - | 1 | 24 | 21.90% |
| FANG240524C00195000 | 2024-05-17 10:00AM EDT | 195.00 | 2.60 | 2.40 | 2.60 | 0.00 | - | 2 | 13 | 20.90% |
| FANG240524C00196430 | 2024-05-21 10:46AM EDT | 196.43 | 2.05 | 1.55 | 1.70 | -0.45 | -18.00% | 24 | 139 | 19.92% |
| FANG240524C00197500 | 2024-05-21 2:27PM EDT | 197.50 | 1.10 | 1.05 | 1.20 | -0.80 | -42.11% | 26 | 26 | 19.78% |
| FANG240524C00198930 | 2024-05-21 3:22PM EDT | 198.93 | 0.65 | 0.55 | 0.70 | -0.51 | -43.97% | 60 | 144 | 19.58% |
| FANG240524C00200000 | 2024-05-21 2:19PM EDT | 200.00 | 0.50 | 0.35 | 0.45 | -0.33 | -39.76% | 32 | 52 | 19.58% |
| FANG240524C00201430 | 2024-05-21 1:23PM EDT | 201.43 | 0.32 | 0.15 | 0.20 | -0.19 | -37.25% | 33 | 152 | 18.80% |
| FANG240524C00202500 | 2024-05-20 10:47AM EDT | 202.50 | 0.20 | 0.05 | 0.15 | -0.30 | -60.00% | 1 | 21 | 20.12% |
| FANG240524C00203930 | 2024-05-21 12:45PM EDT | 203.93 | 0.15 | 0.00 | 0.15 | 0.00 | - | 8 | 2,823 | 23.63% |
| FANG240524C00205000 | 2024-05-20 11:34AM EDT | 205.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 12 | 22 | 24.12% |
| FANG240524C00206430 | 2024-05-20 12:22PM EDT | 206.43 | 0.09 | 0.00 | 0.10 | 0.00 | - | 202 | 238 | 27.25% |
| FANG240524C00207500 | 2024-05-20 9:36AM EDT | 207.50 | 0.07 | 0.00 | 0.10 | 0.00 | - | 4 | 36 | 29.49% |
| FANG240524C00208930 | 2024-05-21 9:44AM EDT | 208.93 | 0.04 | 0.00 | 0.05 | 0.00 | - | 10 | 62 | 28.91% |
| FANG240524C00210000 | 2024-05-17 10:51AM EDT | 210.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 34.67% |
| FANG240524C00211430 | 2024-05-14 12:10PM EDT | 211.43 | 0.15 | 0.00 | 1.35 | 0.00 | - | - | 20 | 57.57% |
| FANG240524C00212500 | 2024-05-13 9:32AM EDT | 212.50 | 0.40 | 0.00 | 1.80 | 0.00 | - | 1 | 0 | 65.67% |
| FANG240524C00213930 | 2024-05-21 11:11AM EDT | 213.93 | 0.01 | 0.00 | 0.10 | -0.07 | -87.50% | - | 173 | 42.48% |
| FANG240524C00215000 | 2024-05-13 3:44PM EDT | 215.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 1 | 0 | 66.70% |
| FANG240524C00216430 | 2024-05-10 11:18AM EDT | 216.43 | 0.13 | 0.00 | 1.30 | 0.00 | - | - | 10 | 69.53% |
| FANG240524C00217500 | 2024-05-10 11:18AM EDT | 217.50 | 0.13 | 0.00 | 2.15 | 0.00 | - | - | 0 | 82.86% |
| FANG240524C00218930 | 2024-05-15 1:49PM EDT | 218.93 | 0.03 | 0.00 | 1.30 | 0.00 | - | - | 131 | 75.49% |
| FANG240524C00220000 | 2024-05-09 3:46PM EDT | 220.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 4 | 0 | 89.21% |
| FANG240524C00223930 | 2024-05-07 12:50PM EDT | 223.93 | 0.15 | 0.00 | 1.30 | 0.00 | - | - | 23 | 86.91% |
| FANG240524C00225000 | 2024-05-07 12:50PM EDT | 225.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | 1 | 0 | 90.04% |
| FANG240524C00230000 | 2024-04-17 2:27PM EDT | 230.00 | 0.70 | 0.00 | 1.35 | 0.00 | - | 20 | 0 | 100.83% |
| FANG240524C00235000 | 2024-04-15 9:30AM EDT | 235.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 50.00% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240524P00158930 | 2024-05-13 1:15PM EDT | 158.93 | 0.05 | 0.00 | 1.35 | 0.00 | - | - | 15 | 132.91% |
| FANG240524P00160000 | 2024-05-13 1:15PM EDT | 160.00 | 0.05 | 0.00 | 2.50 | 0.00 | - | 15 | 15 | 150.39% |
| FANG240524P00163930 | 2024-05-14 10:18AM EDT | 163.93 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 541 | 75.00% |
| FANG240524P00165000 | 2024-05-13 1:15PM EDT | 165.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 500 | 500 | 106.45% |
| FANG240524P00168930 | 2024-05-14 10:18AM EDT | 168.93 | 0.05 | 0.00 | 1.35 | 0.00 | - | - | 85 | 101.66% |
| FANG240524P00170000 | 2024-05-03 3:29PM EDT | 170.00 | 0.08 | 0.00 | 1.35 | 0.00 | - | 2 | 0 | 98.34% |
| FANG240524P00175000 | 2024-04-15 1:29PM EDT | 175.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| FANG240524P00178930 | 2024-05-08 3:22PM EDT | 178.93 | 0.11 | 0.00 | 1.35 | 0.00 | - | - | 13 | 70.75% |
| FANG240524P00180000 | 2024-05-17 12:18PM EDT | 180.00 | 0.06 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 67.38% |
| FANG240524P00181430 | 2024-05-07 1:45PM EDT | 181.43 | 0.15 | 0.00 | 1.10 | 0.00 | - | - | 1 | 59.47% |
| FANG240524P00182500 | 2024-05-07 1:45PM EDT | 182.50 | 0.15 | 0.00 | 2.35 | 0.00 | - | - | 0 | 71.00% |
| FANG240524P00183930 | 2024-05-15 10:16AM EDT | 183.93 | 0.27 | 0.00 | 0.75 | 0.00 | - | - | 51 | 56.79% |
| FANG240524P00185000 | 2024-05-10 11:18AM EDT | 185.00 | 0.15 | 0.00 | 1.10 | 0.00 | - | 10 | 0 | 60.69% |
| FANG240524P00186430 | 2024-05-17 11:03AM EDT | 186.43 | 0.13 | 0.00 | 0.10 | 0.00 | - | 20 | 29 | 29.30% |
| FANG240524P00188930 | 2024-05-21 1:07PM EDT | 188.93 | 0.07 | 0.00 | 0.15 | -0.03 | -30.00% | 1 | 69 | 25.24% |
| FANG240524P00190000 | 2024-05-17 1:36PM EDT | 190.00 | 0.25 | 0.05 | 0.15 | 0.00 | - | 9 | 9 | 22.41% |
| FANG240524P00191430 | 2024-05-20 10:30AM EDT | 191.43 | 0.18 | 0.10 | 0.20 | 0.00 | - | 7 | 20 | 20.02% |
| FANG240524P00192500 | 2024-05-21 1:45PM EDT | 192.50 | 0.15 | 0.15 | 0.30 | -0.11 | -42.31% | 8 | 8 | 19.14% |
| FANG240524P00193930 | 2024-05-21 2:58PM EDT | 193.93 | 0.45 | 0.40 | 0.55 | 0.00 | - | 9 | 115 | 18.60% |
| FANG240524P00195000 | 2024-05-21 3:04PM EDT | 195.00 | 0.80 | 0.70 | 0.85 | +0.18 | +29.03% | 26 | 80 | 18.38% |
| FANG240524P00196430 | 2024-05-21 3:35PM EDT | 196.43 | 1.26 | 1.30 | 1.45 | +0.05 | +4.13% | 9 | 188 | 18.46% |
| FANG240524P00197500 | 2024-05-21 3:32PM EDT | 197.50 | 1.80 | 1.80 | 2.00 | +0.31 | +20.81% | 21 | 174 | 18.02% |
| FANG240524P00198930 | 2024-05-21 3:41PM EDT | 198.93 | 2.87 | 1.80 | 3.10 | +0.41 | +16.67% | 119 | 519 | 20.00% |
| FANG240524P00200000 | 2024-05-21 10:32AM EDT | 200.00 | 2.20 | 1.75 | 4.00 | -0.88 | -28.57% | 10 | 51 | 21.44% |
| FANG240524P00201430 | 2024-05-21 1:43PM EDT | 201.43 | 5.07 | 4.30 | 5.50 | +0.78 | +18.18% | 46 | 457 | 27.49% |
| FANG240524P00202500 | 2024-05-17 3:55PM EDT | 202.50 | 5.33 | 3.90 | 6.80 | 0.00 | - | 2 | 2 | 35.01% |
| FANG240524P00203930 | 2024-05-21 11:40AM EDT | 203.93 | 5.72 | 6.90 | 8.10 | -0.87 | -13.20% | 2 | 37 | 37.40% |
| FANG240524P00205000 | 2024-05-13 1:20PM EDT | 205.00 | 6.46 | 6.50 | 8.70 | 0.00 | - | 6 | 0 | 29.88% |
| FANG240524P00208930 | 2024-05-15 9:50AM EDT | 208.93 | 12.60 | 10.70 | 13.80 | 0.00 | - | - | 0 | 65.67% |
| FANG240524P00210000 | 2024-05-06 10:22AM EDT | 210.00 | 7.83 | 10.60 | 14.20 | 0.00 | - | 10 | 0 | 55.71% |
| FANG240524P00223930 | 2024-04-22 2:54PM EDT | 223.93 | 22.92 | 25.30 | 28.90 | 0.00 | - | - | 0 | 109.47% |
| FANG240524P00225000 | 2024-04-22 2:54PM EDT | 225.00 | 22.92 | 26.00 | 28.80 | 0.00 | - | - | 0 | 78.42% |
