Deutsche Märkte geschlossen

Diamondback Energy, Inc. (FANG)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
190,85-1,88 (-0,97%)
Ab 03:37PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
FANG240621C000792202024-05-27 12:00AM EDT79.2273.84--0.00---0.00%
FANG240621C000802902024-03-18 12:00AM EDT80.2973.84--0.00---0.00%
FANG240621C000824702023-11-10 4:17PM EDT82.4773.8466.8070.000.00--30.00%
FANG240621C000850002023-11-10 4:17PM EDT85.0073.840.000.000.00--30.00%
FANG240621C000942202024-05-13 3:53PM EDT94.22105.4098.60101.800.00--01,065.43%
FANG240621C000952902024-05-13 3:53PM EDT95.29105.400.000.000.00-200.00%
FANG240621C000967502024-05-27 12:00AM EDT96.7553.90--0.00---0.00%
FANG240621C000974702024-01-23 2:47PM EDT97.4754.5879.9082.500.00-110.00%
FANG240621C000978202024-03-18 12:00AM EDT97.8253.90--0.00---0.00%
FANG240621C001000002024-02-01 3:00PM EDT100.0053.9083.4087.100.00--00.00%
FANG240621C001092202024-05-13 2:59PM EDT109.2290.4083.6086.800.00--0879.10%
FANG240621C001102902024-05-13 2:59PM EDT110.2990.400.000.000.00-1000.00%
FANG240621C001124702024-02-29 11:04AM EDT112.4768.9771.1075.000.00-5100.00%
FANG240621C001142202024-05-13 3:38PM EDT114.2285.5078.7081.300.00--0808.79%
FANG240621C001152902024-05-13 3:38PM EDT115.2985.500.000.000.00-1500.00%
FANG240621C001174702024-01-25 11:19AM EDT117.4738.9357.7061.400.00-1230.00%
FANG240621C001192202024-05-13 3:55PM EDT119.2280.4073.0076.800.00--0748.44%
FANG240621C001200002023-09-28 1:36PM EDT120.0042.3644.3046.100.00-20210.00%
FANG240621C001202902024-05-13 3:55PM EDT120.2980.400.000.000.00-200.00%
FANG240621C001224702023-12-11 1:03AM EDT122.4737.70--0.00---0.00%
FANG240621C001242202024-05-27 12:00AM EDT124.2226.80--0.00---0.00%
FANG240621C001250002023-09-19 10:15AM EDT125.0037.7048.8049.900.00--10.00%
FANG240621C001252902024-03-18 12:00AM EDT125.2926.80--0.00---0.00%
FANG240621C001267502024-05-27 12:00AM EDT126.7550.90--0.00---0.00%
FANG240621C001274702024-01-18 12:39PM EDT127.4726.8051.1055.200.00-1510.00%
FANG240621C001278202024-02-21 10:40AM EDT127.8250.9066.0069.900.00--5753.61%
FANG240621C001292202024-05-27 12:00AM EDT129.2236.45--0.00---0.00%
FANG240621C001300002024-02-21 10:40AM EDT130.0050.9054.0057.600.00-450.00%
FANG240621C001302902024-02-12 2:19PM EDT130.2936.4556.6060.600.00--3281.25%
FANG240621C001317502024-05-27 12:00AM EDT131.7520.85--0.00---0.00%
FANG240621C001324702024-02-12 2:19PM EDT132.4736.4551.2055.900.00-230.00%
FANG240621C001328202024-03-18 12:00AM EDT132.8220.85--0.00---0.00%
FANG240621C001342202024-05-27 12:00AM EDT134.2249.16--0.00---0.00%
FANG240621C001350002024-01-19 1:17PM EDT135.0020.8544.2048.100.00-110.00%
FANG240621C001352902024-03-07 11:20AM EDT135.2949.1668.0072.000.00-12271,066.94%
FANG240621C001367502024-05-27 12:00AM EDT136.7539.56--0.00---0.00%
FANG240621C001374702024-02-12 1:01PM EDT137.4733.2046.8050.600.00-252270.00%
FANG240621C001378202024-02-27 10:52AM EDT137.8239.5660.3063.400.00--1817.48%
FANG240621C001392202024-05-27 12:00AM EDT139.2254.35--0.00---0.00%
FANG240621C001400002024-02-27 10:52AM EDT140.0039.5644.4048.200.00-210.00%
FANG240621C001402902024-03-22 1:07PM EDT140.2954.3558.5063.100.00-510843.65%
FANG240621C001417502024-05-27 12:00AM EDT141.7534.00--0.00---0.00%
FANG240621C001424702024-02-12 10:33AM EDT142.4721.7042.2045.700.00-5100.00%
FANG240621C001428202024-02-15 2:09PM EDT142.8234.0046.5050.700.00--5332.03%
FANG240621C001442202024-05-27 12:00AM EDT144.2262.05--0.00---0.00%
FANG240621C001450002024-02-15 2:09PM EDT145.0034.0039.8043.400.00-150.00%
FANG240621C001452902024-04-11 1:52PM EDT145.2962.0554.9058.900.00-240823.73%
FANG240621C001467502024-06-20 3:50PM EDT146.7547.5842.5046.600.00-6847291.99%
FANG240621C001474702024-02-16 1:47PM EDT147.4736.1337.7041.400.00-2630.00%
FANG240621C001478202024-03-20 12:34PM EDT147.8244.5051.3056.000.00-7124767.68%
FANG240621C001492202024-05-16 10:15AM EDT149.2248.2035.0038.100.00--70.00%
FANG240621C001500002024-03-01 1:31PM EDT150.0036.2035.6039.00+6.20+20.67%81300.00%
FANG240621C001502902024-04-29 2:37PM EDT150.2955.600.000.000.00-270.00%
FANG240621C001517502024-05-09 2:54PM EDT151.7551.5037.6040.100.00--60311.04%
FANG240621C001524702024-03-01 4:59PM EDT152.4734.8533.4036.60+4.09+13.30%10730.00%
FANG240621C001528202024-05-09 2:54PM EDT152.8251.500.000.000.00-3600.00%
FANG240621C001542202024-04-29 2:51PM EDT154.2251.0039.5043.200.00--155479.30%
FANG240621C001550002024-02-23 3:52PM EDT155.0023.9332.0033.200.00-35120.00%
FANG240621C001552902024-04-29 2:51PM EDT155.2951.000.000.000.00-11550.00%
FANG240621C001567502024-06-21 10:36AM EDT156.7537.6933.2035.50-2.39-5.96%1467205.47%
FANG240621C001574702024-02-29 12:12PM EDT157.4727.0030.0031.100.00-12310.00%
FANG240621C001578202024-03-19 1:24PM EDT157.8236.5340.6044.700.00-1535618.65%
FANG240621C001592202024-06-17 9:59AM EDT159.2227.2030.0034.200.00-1176216.99%
FANG240621C001600002024-02-21 2:29PM EDT160.0025.5027.7028.900.00-115350.00%
FANG240621C001602902024-05-08 12:15PM EDT160.2942.900.000.000.00-101760.00%
FANG240621C001617502024-06-20 10:13AM EDT161.7530.2428.3030.500.00-21,387183.98%
FANG240621C001624702024-03-01 11:15AM EDT162.4725.7025.8026.90+3.72+16.92%13710.00%
FANG240621C001628202024-05-13 1:24PM EDT162.8237.640.000.000.00-61,3930.00%
FANG240621C001642202024-06-17 3:44PM EDT164.2223.5525.8028.500.00-1270191.02%
FANG240621C001650002024-03-01 12:28PM EDT165.0024.1023.8024.80+4.10+20.50%41,4450.00%
FANG240621C001652902024-04-29 2:47PM EDT165.2941.100.000.000.00-12750.00%
FANG240621C001667502024-06-17 12:42PM EDT166.7519.6023.9026.200.00-1122204.69%
FANG240621C001674702024-03-01 11:53AM EDT167.4722.1021.9022.90+3.53+19.01%102930.00%
FANG240621C001678202024-05-13 2:12PM EDT167.8233.390.000.000.00-221230.00%
FANG240621C001692202024-06-20 12:45PM EDT169.2223.7021.4022.500.00-575143.75%
FANG240621C001700002024-03-01 2:22PM EDT170.0020.1020.0020.70+2.15+11.98%161360.00%
FANG240621C001702902024-05-13 11:36AM EDT170.2930.800.000.000.00-1870.00%
FANG240621C001717502024-06-21 11:28AM EDT171.7522.1018.3020.40+0.92+4.34%2125122.85%
FANG240621C001724702024-02-21 4:12PM EDT172.4715.1516.9018.900.00-3179140.63%
FANG240621C001728202024-05-10 12:16PM EDT172.8228.870.000.000.00-11270.00%
FANG240621C001742202024-06-20 3:37PM EDT174.2219.3916.6017.600.00-7325126.47%
FANG240621C001750002024-03-01 2:05PM EDT175.0016.2616.5017.10+4.86+42.63%2232148.54%
FANG240621C001752902024-05-08 12:12PM EDT175.2928.700.000.000.00-13460.00%
FANG240621C001767502024-06-20 3:23PM EDT176.7516.5014.0015.700.00-13331126.76%
FANG240621C001774702024-02-27 2:15PM EDT177.4710.3014.9015.700.00-11357170.21%
FANG240621C001778202024-05-08 3:37PM EDT177.8225.880.000.000.00-513570.00%
FANG240621C001792202024-06-20 3:07PM EDT179.2213.9011.4013.000.00-7164101.27%
FANG240621C001800002024-02-29 12:26PM EDT180.0011.1313.4013.900.00-13395178.52%
FANG240621C001802902024-05-13 3:47PM EDT180.2921.080.000.000.00-21680.00%
FANG240621C001817502024-06-21 9:40AM EDT181.7511.009.0010.50-0.60-5.17%3015988.48%
FANG240621C001824702024-03-01 4:39PM EDT182.4712.3611.9012.30+4.56+58.46%4166183.20%
FANG240621C001825002024-06-04 9:32AM EDT182.507.367.809.700.00-1171.48%
FANG240621C001828202024-05-10 2:31PM EDT182.8219.600.000.000.00-21760.00%
FANG240621C001842202024-06-20 3:20PM EDT184.229.106.508.500.00-612679.79%
FANG240621C001850002024-06-20 9:41AM EDT185.006.915.607.600.00-13169.58%
FANG240621C001852902024-05-13 12:44PM EDT185.2917.900.000.000.00-11320.00%
FANG240621C001867502024-06-21 1:28PM EDT186.754.503.905.00-0.40-8.16%210261.18%
FANG240621C001874702024-03-01 4:34PM EDT187.479.759.309.60+1.75+21.88%8160193.46%
FANG240621C001875002024-06-21 10:14AM EDT187.504.903.504.50-1.20-19.67%25562.50%
FANG240621C001878202024-05-13 2:26PM EDT187.8214.350.000.000.00-71470.00%
FANG240621C001892202024-06-21 3:19PM EDT189.222.400.652.40-1.90-44.19%1319336.23%
FANG240621C001900002024-06-21 11:02AM EDT190.003.000.351.65+0.15+5.26%159229.49%
FANG240621C001902902024-05-13 1:28PM EDT190.2911.700.000.000.00-22060.00%
FANG240621C001917502024-06-21 1:54PM EDT191.750.050.000.20-1.84-97.35%2911613.33%
FANG240621C001924702024-03-01 4:28PM EDT192.477.477.107.40+2.07+38.33%248200.78%
FANG240621C001925002024-06-21 9:54AM EDT192.500.400.000.15-1.00-71.43%38916.90%
FANG240621C001928202024-05-13 12:37PM EDT192.8210.560.000.000.00-1576.25%
FANG240621C001942202024-06-21 1:55PM EDT194.220.050.000.75-0.44-89.80%539049.71%
FANG240621C001950002024-06-21 10:27AM EDT195.000.100.000.10-0.20-66.67%317728.71%
FANG240621C001952902024-05-13 1:00PM EDT195.298.610.000.000.00-830212.50%
FANG240621C001967502024-06-18 10:17AM EDT196.750.140.000.100.00-1221937.50%
FANG240621C001974702024-03-01 12:39PM EDT197.475.305.305.60+0.72+15.72%7212205.91%
FANG240621C001975002024-06-20 11:19AM EDT197.500.050.000.050.00-1022,23335.94%
FANG240621C001978202024-05-13 11:52AM EDT197.827.200.000.000.00-1014712.50%
FANG240621C001989302024-06-20 11:03AM EDT198.930.050.000.550.00-3832260.45%
FANG240621C002000002024-06-21 12:55PM EDT200.000.010.000.10-0.04-80.00%112252.73%
FANG240621C002025002024-06-21 10:37AM EDT202.500.230.000.75+0.11+91.67%14285.16%
FANG240621C002042202024-06-21 3:01PM EDT204.220.050.000.10-0.03-37.50%356463.28%
FANG240621C002050002024-06-17 11:22AM EDT205.000.600.000.750.00-25397.85%
FANG240621C002052902024-05-13 3:26PM EDT205.293.580.000.000.00-2761925.00%
FANG240621C002067502024-06-11 10:05AM EDT206.750.150.000.050.00-119166.41%
FANG240621C002074702024-03-01 12:27PM EDT207.472.852.753.10+1.25+78.12%16351213.38%
FANG240621C002075002024-06-17 12:33PM EDT207.500.100.000.750.00-134110.06%
FANG240621C002078202024-05-13 3:38PM EDT207.822.720.000.000.00-621250.00%
FANG240621C002089302024-06-18 12:18PM EDT208.930.050.000.050.00-349473.83%
FANG240621C002100002024-06-18 2:25PM EDT210.000.100.000.150.00-238090.23%
FANG240621C002142202024-06-17 12:14PM EDT214.220.050.000.750.00-2392140.82%
FANG240621C002150002024-06-17 12:15PM EDT215.000.050.000.750.00-1011144.34%
FANG240621C002152902024-05-13 3:42PM EDT215.291.100.000.000.00-68850.00%
FANG240621C002167502024-06-17 3:35PM EDT216.750.050.000.050.00-256799.22%
FANG240621C002174702024-02-13 10:55AM EDT217.470.451.301.550.00-110216.41%
FANG240621C002178202024-05-10 3:26PM EDT217.821.000.000.000.00-556950.00%
FANG240621C002189302024-06-07 2:58PM EDT218.930.100.000.050.00-1509106.25%
FANG240621C002200002024-05-30 12:39PM EDT220.000.250.000.750.00-2021165.63%
FANG240621C002242202024-06-10 11:54AM EDT224.220.050.000.750.00-267182.62%
FANG240621C002252902024-05-07 2:51PM EDT225.290.700.000.000.00-46750.00%
FANG240621C002267502024-06-17 12:33PM EDT226.750.050.000.750.00-1232192.58%
FANG240621C002274702024-02-22 2:46PM EDT227.470.550.600.800.00-242222.56%
FANG240621C002278202024-05-08 10:28AM EDT227.820.550.000.000.00-23150.00%
FANG240621C002289302024-06-10 12:48PM EDT228.930.050.000.100.00-1383147.66%
FANG240621C002300002024-05-13 12:44PM EDT230.000.150.000.000.00-338350.00%
FANG240621C002342202024-05-17 2:55PM EDT234.220.070.002.150.00-225275.98%
FANG240621C002352902024-05-07 11:44AM EDT235.290.250.000.000.00-12550.00%
FANG240621C002367502024-05-09 12:44PM EDT236.750.170.000.750.00--10230.08%
FANG240621C002374702024-02-22 10:58AM EDT237.470.300.300.450.00-111232.62%
FANG240621C002378202024-05-09 12:44PM EDT237.820.170.000.000.00-11050.00%
FANG240621C002389302024-05-01 11:42AM EDT238.930.150.000.100.00--25177.34%
FANG240621C002400002024-05-01 11:42AM EDT240.000.150.000.000.00-142550.00%
FANG240621C002442202024-05-27 12:00AM EDT244.220.75--0.00---0.00%
FANG240621C002452902024-04-08 11:26AM EDT245.290.750.050.000.00-1032181.25%
FANG240621C002474702024-01-04 10:30AM EDT247.470.350.002.150.00-222329.10%
FANG240621C002489302024-06-05 2:36PM EDT248.930.080.000.750.00-56272.27%
FANG240621C002500002024-04-23 10:46AM EDT250.000.250.000.000.00-1650.00%
FANG240621C002567502024-04-30 3:51PM EDT256.750.150.002.150.00--12363.48%
FANG240621C002578202024-04-30 3:51PM EDT257.820.150.000.000.00-11250.00%
FANG240621C002600002024-02-21 3:10PM EDT260.000.150.050.150.00--10253.91%
FANG240621C002689302024-04-26 3:13PM EDT268.930.080.002.150.00--4405.66%
FANG240621C002700002024-04-26 3:13PM EDT270.000.080.000.000.00-8450.00%
Putsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
FANG240621P000742202024-05-27 12:00AM EDT74.220.20--0.00---0.00%
FANG240621P000752902024-03-18 12:00AM EDT75.290.20--0.00---0.00%
FANG240621P000774702023-12-21 11:15AM EDT77.470.200.002.000.00-38986.72%
FANG240621P000800002023-11-03 12:24PM EDT80.000.200.000.000.00-5550.00%
FANG240621P000842202024-05-27 12:00AM EDT84.220.70--0.00---0.00%
FANG240621P000852902024-03-18 12:00AM EDT85.290.70--0.00---0.00%
FANG240621P000874702023-10-25 11:04AM EDT87.470.700.002.500.00--0905.66%
FANG240621P000892202024-05-27 12:00AM EDT89.220.55--0.00---0.00%
FANG240621P000900002023-10-25 11:04AM EDT90.000.700.000.000.00--250.00%
FANG240621P000902902024-03-18 12:00AM EDT90.290.55--0.00---0.00%
FANG240621P000924702023-12-13 11:57AM EDT92.470.550.002.450.00--1845.12%
FANG240621P000942202024-05-27 12:00AM EDT94.220.19--0.00---0.00%
FANG240621P000952902024-02-12 2:22PM EDT95.290.190.002.150.00--8792.97%
FANG240621P000967502024-05-27 12:00AM EDT96.750.20--0.00---0.00%
FANG240621P000974702024-02-12 2:22PM EDT97.470.190.002.150.00-88770.31%
FANG240621P000978202024-02-12 11:49AM EDT97.820.200.002.150.00--10766.80%
FANG240621P000992202024-05-27 12:00AM EDT99.220.95--0.00---0.00%
FANG240621P001000002024-02-12 11:49AM EDT100.000.200.002.150.00-510744.73%
FANG240621P001002902024-03-18 12:00AM EDT100.290.95--0.00---0.00%
FANG240621P001017502024-05-27 12:00AM EDT101.750.30--0.00---0.00%
FANG240621P001024702023-12-04 3:45PM EDT102.470.950.000.000.00-2050.00%
FANG240621P001028202024-02-12 2:22PM EDT102.820.300.002.150.00--4716.80%
FANG240621P001042202024-05-27 12:00AM EDT104.221.80--0.00---0.00%
FANG240621P001050002024-02-12 2:22PM EDT105.000.300.000.850.00-44587.50%
FANG240621P001052902024-03-18 12:00AM EDT105.291.80--0.00---0.00%
FANG240621P001067502024-05-27 12:00AM EDT106.750.50--0.00---0.00%
FANG240621P001074702023-12-06 12:06PM EDT107.471.800.751.850.00-15700.00%
FANG240621P001078202024-02-12 11:16AM EDT107.820.500.002.200.00--10672.46%
FANG240621P001092202024-05-27 12:00AM EDT109.220.97--0.00---0.00%
FANG240621P001100002024-02-12 11:16AM EDT110.000.500.001.400.00--10596.68%
FANG240621P001102902024-03-18 12:00AM EDT110.290.97--0.00---0.00%
FANG240621P001117502024-05-27 12:00AM EDT111.750.20--0.00---0.00%
FANG240621P001124702024-01-30 4:27PM EDT112.470.970.000.200.00-11428.13%
FANG240621P001128202024-02-28 4:11PM EDT112.820.200.002.150.00--15623.63%
FANG240621P001142202024-06-04 9:50AM EDT114.220.050.000.750.00-1,000960503.13%
FANG240621P001150002024-02-28 4:11PM EDT115.000.200.000.200.00-315411.72%
FANG240621P001152902024-03-27 1:00PM EDT115.290.100.002.150.00-131,003601.76%
FANG240621P001167502024-05-27 12:00AM EDT116.750.04--0.00---0.00%
FANG240621P001174702024-02-12 10:30AM EDT117.471.100.050.200.00-151,016407.81%
FANG240621P001178202024-03-25 3:46PM EDT117.820.040.002.150.00-234579.69%
FANG240621P001192202024-05-27 12:00AM EDT119.220.05--0.00---0.00%
FANG240621P001200002024-02-15 3:46PM EDT120.000.500.150.250.00-1734417.58%
FANG240621P001202902024-04-05 3:46PM EDT120.290.050.002.150.00-334558.79%
FANG240621P001217502024-05-27 12:00AM EDT121.750.10--0.00---0.00%
FANG240621P001224702024-02-21 2:48PM EDT122.470.400.000.300.00-237385.16%
FANG240621P001228202024-03-28 3:16PM EDT122.820.100.000.300.00-36382.81%
FANG240621P001242202024-05-27 12:00AM EDT124.220.10--0.00---0.00%
FANG240621P001250002024-02-13 12:10PM EDT125.001.020.200.300.00-28398.05%
FANG240621P001252902024-04-05 3:46PM EDT125.290.100.002.150.00-2131517.19%
FANG240621P001267502024-05-27 12:00AM EDT126.750.10--0.00---0.00%
FANG240621P001274702024-02-15 1:20PM EDT127.470.850.250.350.00-3131392.97%
FANG240621P001278202024-04-05 3:43PM EDT127.820.100.002.150.00-238496.88%
FANG240621P001292202024-05-02 9:37AM EDT129.220.750.002.150.00--116485.55%
FANG240621P001300002024-02-15 4:28PM EDT130.000.820.300.400.00-138385.94%
FANG240621P001302902024-05-02 9:37AM EDT130.290.750.000.000.00-111650.00%
FANG240621P001317502024-05-02 2:22PM EDT131.750.200.002.150.00--88465.63%
FANG240621P001324702024-02-29 1:56PM EDT132.470.500.350.450.00-1127378.13%
FANG240621P001328202024-05-02 2:22PM EDT132.820.200.000.000.00-18850.00%
FANG240621P001342202024-04-26 2:32PM EDT134.220.050.002.150.00--313446.48%
FANG240621P001350002024-02-22 10:36AM EDT135.000.800.450.550.00-4089376.37%
FANG240621P001352902024-04-26 2:32PM EDT135.290.050.000.000.00-331350.00%
FANG240621P001367502024-06-17 9:30AM EDT136.750.050.000.050.00-2219240.63%
FANG240621P001374702024-03-01 12:28PM EDT137.470.600.500.60-0.15-20.00%4314366.21%
FANG240621P001378202024-05-10 10:40AM EDT137.820.050.000.000.00-1022150.00%
FANG240621P001392202024-05-14 1:04PM EDT139.220.050.000.750.00--215330.08%
FANG240621P001400002024-03-01 11:27AM EDT140.000.650.600.70-0.20-23.53%4159360.94%
FANG240621P001402902024-03-04 1:51PM EDT140.290.850.100.250.00-24212285.16%
FANG240621P001417502024-05-15 10:46AM EDT141.750.050.002.150.00--26389.55%
FANG240621P001424702024-02-15 2:13PM EDT142.471.780.700.800.00-1233354.49%
FANG240621P001428202024-04-22 10:25AM EDT142.820.150.000.000.00-12250.00%
FANG240621P001442202024-05-27 12:00AM EDT144.220.24--0.00---0.00%
FANG240621P001450002024-02-27 12:56PM EDT145.001.430.800.950.00-622348.63%
FANG240621P001452902024-04-03 12:12PM EDT145.290.240.002.200.00-1194365.53%
FANG240621P001467502024-06-17 12:41PM EDT146.750.040.000.050.00-37640193.75%
FANG240621P001474702024-02-23 2:29PM EDT147.471.840.951.100.00-2237343.75%
FANG240621P001478202024-05-10 1:18PM EDT147.820.100.000.000.00-465450.00%
FANG240621P001492202024-06-17 12:41PM EDT149.220.040.002.100.00-2213333.20%
FANG240621P001500002024-06-17 12:41PM EDT150.000.050.002.100.00-116327.54%
FANG240621P001502902024-04-22 3:13PM EDT150.290.150.000.000.00-1121250.00%
FANG240621P001517502024-06-10 1:36PM EDT151.750.050.002.100.00-657315.14%
FANG240621P001524702024-02-29 4:39PM EDT152.471.651.351.450.00-2182333.98%
FANG240621P001528202024-05-06 3:32PM EDT152.820.100.000.000.00-15150.00%
FANG240621P001542202024-06-07 2:57PM EDT154.220.050.000.750.00-5242237.50%
FANG240621P001550002024-06-17 12:39PM EDT155.000.050.000.750.00-1501232.81%
FANG240621P001552902024-04-30 1:27PM EDT155.290.250.000.000.00-124350.00%
FANG240621P001567502024-06-18 10:22AM EDT156.750.050.000.750.00-475222.27%
FANG240621P001574702024-02-27 2:02PM EDT157.473.101.851.950.00-1240325.00%
FANG240621P001578202024-04-15 11:40AM EDT157.820.360.000.000.00-17550.00%
FANG240621P001592202024-06-18 2:05PM EDT159.220.050.000.750.00-12157207.62%
FANG240621P001600002024-02-29 11:59AM EDT160.002.862.102.300.00-163320.12%
FANG240621P001602902024-05-10 12:14PM EDT160.290.130.000.000.00-1515650.00%
FANG240621P001617502024-06-20 12:13PM EDT161.750.010.000.750.00-15115192.77%
FANG240621P001624702024-02-26 12:29PM EDT162.474.402.552.650.00-7197318.36%
FANG240621P001628202024-05-07 12:09PM EDT162.820.100.000.000.00-211650.00%
FANG240621P001642202024-06-18 3:57PM EDT164.220.080.000.750.00-1129178.32%
FANG240621P001650002024-02-23 11:38AM EDT165.005.102.953.100.00-3193314.94%
FANG240621P001652902024-04-22 2:23PM EDT165.290.570.000.000.00-1213050.00%
FANG240621P001667502024-05-09 10:01AM EDT166.750.200.100.150.00--67133.20%
FANG240621P001674702024-02-23 11:37AM EDT167.475.803.403.600.00-18145312.01%
FANG240621P001678202024-05-09 10:01AM EDT167.820.200.000.000.00-56750.00%
FANG240621P001692202024-06-18 3:57PM EDT169.220.100.002.100.00-390193.75%
FANG240621P001700002024-03-01 2:43PM EDT170.004.304.004.20-1.05-19.63%980310.84%
FANG240621P001702902024-05-03 9:30AM EDT170.290.600.000.000.00-18950.00%
FANG240621P001717502024-06-20 9:33AM EDT171.750.120.002.100.00-10145176.17%
FANG240621P001724702024-02-26 12:31PM EDT172.477.704.704.900.00-13144311.13%
FANG240621P001728202024-05-07 11:44AM EDT172.820.300.000.000.00-110050.00%
FANG240621P001742202024-06-21 10:15AM EDT174.220.050.000.250.00-10414795.90%
FANG240621P001750002024-06-21 10:19AM EDT175.000.050.000.30-0.25-83.33%2895.12%
FANG240621P001752902024-05-09 12:15PM EDT175.290.350.000.000.00-115050.00%
FANG240621P001767502024-06-21 9:34AM EDT176.750.050.001.450.00-1576125.68%
FANG240621P001774702024-02-29 1:34PM EDT177.477.706.306.500.00-778310.35%
FANG240621P001775002024-06-21 9:51AM EDT177.500.050.000.050.00-1012661.72%
FANG240621P001778202024-05-13 3:31PM EDT177.820.450.000.000.00-1354025.00%
FANG240621P001792202024-06-21 9:34AM EDT179.220.100.001.45+0.05+100.00%1418109.18%
FANG240621P001800002024-06-20 12:24PM EDT180.000.050.000.150.00-133960.55%
FANG240621P001802902024-05-13 12:39PM EDT180.290.550.000.000.00-349525.00%
FANG240621P001817502024-06-21 10:50AM EDT181.750.050.000.900.00-34821579.10%
FANG240621P001824702024-02-29 4:49PM EDT182.479.508.208.500.00-2871310.35%
FANG240621P001825002024-06-14 3:44PM EDT182.500.750.002.150.00-2025100.39%
FANG240621P001828202024-05-07 11:44AM EDT182.820.820.000.000.00-26025.00%
FANG240621P001842202024-06-21 12:22PM EDT184.220.050.000.25-0.05-50.00%413253.03%
FANG240621P001850002024-06-21 2:02PM EDT185.000.050.000.15-0.05-50.00%111042.29%
FANG240621P001852902024-05-13 2:38PM EDT185.291.000.000.000.00-315112.50%
FANG240621P001867502024-06-21 12:39PM EDT186.750.050.000.20-1.30-96.30%26635.06%
FANG240621P001874702024-03-01 4:29PM EDT187.4710.5010.5010.90-2.31-18.03%622312.21%
FANG240621P001875002024-06-21 9:35AM EDT187.500.200.051.00+0.05+33.33%109458.20%
FANG240621P001878202024-05-13 11:18AM EDT187.821.390.000.000.00-1606.25%
FANG240621P001892202024-06-21 2:59PM EDT189.220.100.050.15-0.08-44.44%47116.99%
FANG240621P001900002024-06-20 3:23PM EDT190.000.280.050.15+0.11+64.71%110211.43%
FANG240621P001902902024-05-13 2:51PM EDT190.291.850.000.000.00-1481.56%
FANG240621P001917502024-06-21 11:38AM EDT191.750.250.400.75-0.14-35.90%11310.00%
FANG240621P001925002024-06-21 2:54PM EDT192.501.280.701.65+0.48+60.00%6807.81%
FANG240621P001928202024-05-13 3:03PM EDT192.822.450.000.000.00-61000.00%
FANG240621P001942202024-06-20 2:44PM EDT194.222.402.554.800.00-218169.68%
FANG240621P001950002024-06-21 10:34AM EDT195.004.153.204.70-2.33-35.96%33648.93%
FANG240621P001952902024-05-13 3:03PM EDT195.293.200.000.000.00-191100.00%
FANG240621P001967502024-06-21 9:39AM EDT196.755.104.006.60+0.31+6.47%126766.31%
FANG240621P001974702023-11-07 10:30AM EDT197.4745.4048.7051.800.00--01,174.32%
FANG240621P001975002024-06-21 12:08PM EDT197.506.004.307.90-2.98-33.18%22390.19%
FANG240621P001978202024-05-13 11:55AM EDT197.824.110.000.000.00-12400.00%
FANG240621P001989302024-06-14 2:55PM EDT198.9312.666.909.400.00-559102.73%
FANG240621P002000002024-06-11 9:48AM EDT200.008.806.9010.400.00-55107.72%
FANG240621P002025002024-05-31 3:54PM EDT202.505.709.8012.600.00-20112.55%
FANG240621P002042202024-06-13 2:35PM EDT204.2213.6011.2014.100.00-754113.09%
FANG240621P002052902024-05-08 11:38AM EDT205.296.500.000.000.00-4570.00%
FANG240621P002067502024-06-13 2:35PM EDT206.7516.1313.6017.300.00-750156.05%
FANG240621P002078202024-05-10 11:12AM EDT207.829.400.000.000.00-1650.00%
FANG240621P002089302024-05-31 12:43PM EDT208.9311.8015.9019.200.00-80157.13%
FANG240621P002100002024-05-08 12:01PM EDT210.009.600.000.000.00-5580.00%
FANG240621P002142202024-06-06 2:21PM EDT214.2224.9021.4024.000.00-115159.08%
FANG240621P002152902024-04-30 3:06PM EDT215.2915.900.000.000.00-250.00%
FANG240621P002167502024-04-25 2:59PM EDT216.7514.5021.5024.400.00--00.00%
FANG240621P002174702023-11-07 10:30AM EDT217.4763.9067.5070.900.00--01,314.31%
FANG240621P002178202024-04-25 2:59PM EDT217.8214.500.000.000.00--20.00%
FANG240621P002189302024-05-17 10:45AM EDT218.9323.2531.8034.400.00-10353.66%
FANG240621P002200002024-05-10 1:50PM EDT220.0019.500.000.000.00--10.00%
FANG240621P002342202024-05-27 12:00AM EDT234.2283.90--0.00---0.00%
FANG240621P002352902024-03-18 12:00AM EDT235.2983.90--0.00---0.00%
FANG240621P002367502024-05-27 12:00AM EDT236.7565.80--0.00---0.00%
FANG240621P002374702023-11-07 10:30AM EDT237.4783.9088.7091.200.00--01,471.39%
FANG240621P002378202024-02-26 10:30AM EDT237.8265.8040.6043.100.00--00.00%
FANG240621P002400002024-02-26 10:30AM EDT240.0065.8053.6057.500.00-510518.07%