Deutsche Märkte öffnen in 6 Stunden 10 Minuten
Nikkei 225
37.171,04 +790,87 (+2,17%) Dow Jones 30
41.503,10 -103,08 (-0,25%) Bitcoin EUR
56.109,04 +1.809,20 (+3,33%) XRP EUR
0,53 +0,01 (+1,25%) Nasdaq Compositive
17.573,30 -54,76 (-0,31%) S&P 500
5.618,26 -16,32 (-0,29%)
Diamondback Energy, Inc. (FANG)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Calls
20. September 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 99.90 | 0.00 | - | - | 0 | 95.31 | 1.85 | 0.00 | - | - | - |
| 99.90 | 0.00 | - | 5 | 0 | 96.75 | 1.85 | 0.00 | - | - | - |
| 64.00 | 0.00 | - | - | 45 | 97.82 | 1.85 | 0.00 | - | - | - |
| 64.00 | 0.00 | - | 45 | 45 | 100.00 | 1.85 | 0.00 | - | - | 4 |
| - | - | - | - | - | 105.31 | 2.30 | 0.00 | - | - | - |
| - | - | - | - | - | 106.75 | 2.30 | 0.00 | - | - | - |
| - | - | - | - | - | 107.82 | 2.30 | 0.00 | - | - | 1 |
| - | - | - | - | - | 110.00 | 2.30 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 110.31 | 0.25 | 0.00 | - | - | - |
| - | - | - | - | - | 111.75 | 0.25 | 0.00 | - | - | - |
| - | - | - | - | - | 112.82 | 0.25 | 0.00 | - | 1 | 10 |
| - | - | - | - | - | 115.00 | 0.90 | 0.00 | - | 1 | 10 |
| - | - | - | - | - | 115.31 | 0.45 | 0.00 | - | - | - |
| - | - | - | - | - | 116.75 | 0.45 | 0.00 | - | - | - |
| - | - | - | - | - | 117.82 | 0.45 | 0.00 | - | 1 | 21 |
| - | - | - | - | - | 120.00 | 1.39 | 0.00 | - | 1 | 21 |
| - | - | - | - | - | 120.31 | 0.19 | 0.00 | - | - | - |
| - | - | - | - | - | 121.75 | 0.19 | 0.00 | - | 4 | 9 |
| - | - | - | - | - | 122.82 | 2.60 | 0.00 | - | - | 5 |
| - | - | - | - | - | 125.00 | 2.60 | 0.00 | - | 3 | 5 |
| - | - | - | - | - | 125.31 | 0.35 | 0.00 | - | - | - |
| - | - | - | - | - | 126.75 | 0.35 | 0.00 | - | - | 22 |
| - | - | - | - | - | 127.82 | 0.35 | 0.00 | - | 20 | 22 |
| - | - | - | - | - | 130.00 | 1.70 | 0.00 | - | 3 | 23 |
| 47.00 | 0.00 | - | - | 1 | 130.31 | 6.10 | 0.00 | - | - | - |
| 50.09 | 0.00 | - | - | - | 131.75 | 6.10 | 0.00 | - | - | - |
| 50.09 | 0.00 | - | - | 2 | 132.82 | 6.10 | 0.00 | - | - | - |
| 50.09 | +50.09 | - | - | 2 | 135.00 | 6.10 | 0.00 | - | - | 2 |
| 42.20 | 0.00 | - | 2 | 2 | 135.31 | 1.45 | 0.00 | - | - | - |
| 45.68 | 0.00 | - | - | - | 136.75 | 1.45 | 0.00 | - | - | - |
| - | - | - | - | - | 137.49 | 1.15 | 0.00 | - | - | - |
| 45.68 | 0.00 | - | - | 3 | 137.82 | 1.45 | 0.00 | - | 30 | 43 |
| - | - | - | - | - | 138.93 | 1.15 | 0.00 | - | - | - |
| 45.68 | +45.68 | - | - | 3 | 140.00 | 1.15 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 140.31 | 3.40 | 0.00 | - | - | - |
| - | - | - | - | - | 141.75 | 3.40 | 0.00 | - | - | - |
| - | - | - | - | - | 142.49 | 1.12 | 0.00 | - | - | - |
| - | - | - | - | - | 142.82 | 3.40 | 0.00 | - | - | 11 |
| - | - | - | - | - | 143.93 | 1.12 | 0.00 | - | - | - |
| - | - | - | - | - | 145.00 | 0.10 | 0.00 | - | 80 | 2 |
| 50.25 | 0.00 | - | - | 0 | 145.31 | 0.10 | 0.00 | - | 3 | 40 |
| 50.25 | 0.00 | - | 2 | 0 | 146.75 | 2.70 | 0.00 | - | - | - |
| - | - | - | - | - | 147.49 | 0.10 | 0.00 | - | 1 | 6 |
| 45.50 | 0.00 | - | 1 | 18 | 147.82 | 2.70 | 0.00 | - | 2 | 37 |
| 39.55 | 0.00 | - | - | 10 | 148.56 | - | - | - | - | - |
| - | - | - | - | - | 148.93 | 0.60 | 0.00 | - | 1 | 1 |
| 39.55 | 0.00 | - | 10 | 10 | 150.00 | 2.12 | 0.00 | - | 13 | 1 |
| 20.10 | 0.00 | - | 3 | 8 | 150.31 | 0.20 | 0.00 | - | 7 | 109 |
| 36.23 | 0.00 | - | 1 | 11 | 151.75 | 0.75 | 0.00 | - | 15 | 109 |
| 47.45 | 0.00 | - | - | - | 152.49 | 3.08 | 0.00 | - | - | - |
| 49.49 | 0.00 | - | 2 | 13 | 152.82 | 1.80 | 0.00 | - | 20 | 102 |
| - | - | - | - | - | 153.56 | 0.30 | 0.00 | - | 2 | 4 |
| 47.45 | 0.00 | - | 1 | 1 | 153.93 | 3.08 | 0.00 | - | - | - |
| 50.38 | 0.00 | - | 1 | 1 | 155.00 | 0.34 | 0.00 | - | 1 | 21 |
| 43.90 | 0.00 | - | - | 12 | 155.31 | 0.40 | 0.00 | - | - | 91 |
| 43.90 | 0.00 | - | 7 | 12 | 156.75 | 0.40 | 0.00 | - | 20 | 91 |
| 38.50 | 0.00 | - | - | - | 157.49 | 1.20 | 0.00 | - | - | - |
| 41.39 | 0.00 | - | 1 | 23 | 157.82 | 1.00 | 0.00 | - | 1 | 118 |
| - | - | - | - | - | 158.56 | 0.10 | 0.00 | - | 7 | 14 |
| 38.50 | 0.00 | - | 1 | 1 | 158.93 | 1.20 | 0.00 | - | - | 18 |
| 39.54 | 0.00 | - | 1 | 1 | 160.00 | 0.05 | -0.15 | -75.00% | 1 | 13 |
| 20.10 | +5.60 | +38.62% | 2 | 107 | 160.31 | 0.10 | 0.00 | - | 1 | 352 |
| 47.10 | 0.00 | - | 1 | 124 | 161.75 | 0.70 | 0.00 | - | 1 | 346 |
| - | - | - | - | - | 162.49 | 0.77 | 0.00 | - | 1 | 10 |
| - | - | - | - | - | 162.50 | 0.09 | 0.00 | - | 3 | 4 |
| 44.50 | 0.00 | - | 1 | 124 | 162.82 | 1.45 | 0.00 | - | 2 | 346 |
| - | - | - | - | - | 163.56 | 0.47 | 0.00 | - | 3 | 42 |
| - | - | - | - | - | 163.93 | 2.30 | 0.00 | - | 3 | 10 |
| 10.00 | 0.00 | - | 12 | 11 | 165.00 | 0.18 | 0.00 | - | 6 | 85 |
| 33.78 | 0.00 | - | 2 | 22 | 165.31 | 0.61 | 0.00 | - | 6 | 177 |
| 30.20 | 0.00 | - | 12 | 22 | 166.75 | 0.53 | 0.00 | - | 10 | 180 |
| 5.30 | 0.00 | - | 1 | 20 | 167.49 | 1.40 | 0.00 | - | 10 | 16 |
| 7.75 | 0.00 | - | - | 11 | 167.50 | 0.10 | 0.00 | - | 2 | 67 |
| 39.15 | 0.00 | - | 1 | 38 | 167.82 | 2.45 | 0.00 | - | 52 | 168 |
| 4.50 | 0.00 | - | 1 | 6 | 168.56 | 0.11 | 0.00 | - | 20 | 28 |
| 27.51 | 0.00 | - | 22 | 3 | 168.93 | 0.80 | 0.00 | - | 2 | 5 |
| 9.40 | 0.00 | - | 7 | 133 | 170.00 | 0.11 | -0.04 | -26.67% | 2 | 68 |
| 10.00 | 0.00 | - | 1 | 37 | 170.31 | 1.40 | 0.00 | - | 1 | 142 |
| 28.60 | 0.00 | - | 5 | 30 | 171.75 | 1.84 | 0.00 | - | 2 | 144 |
| 7.80 | +0.20 | +2.63% | 2 | 8 | 172.49 | 2.00 | 0.00 | - | 3 | 26 |
| 8.61 | +1.31 | +17.95% | 2 | 25 | 172.50 | 0.38 | +0.12 | +46.15% | 1 | 25 |
| 36.20 | 0.00 | - | 13 | 70 | 172.82 | 2.34 | 0.00 | - | 10 | 141 |
| 6.08 | +1.13 | +22.83% | 1 | 14 | 173.56 | 0.50 | -2.05 | -80.39% | 1 | 348 |
| 23.90 | 0.00 | - | 1 | 3 | 173.93 | 2.70 | 0.00 | - | 5 | 11 |
| 6.40 | +1.18 | +22.61% | 3 | 34 | 175.00 | 0.51 | -3.59 | -87.56% | 2 | 5 |
| 5.60 | +3.25 | +138.30% | 1 | 158 | 175.31 | 4.15 | 0.00 | - | 2 | 383 |
| 20.94 | 0.00 | - | 35 | 153 | 176.75 | 0.85 | 0.00 | - | 5 | 391 |
| 1.80 | -1.81 | -50.14% | 1 | 76 | 177.49 | 1.09 | -1.01 | -48.10% | 24 | 243 |
| 2.79 | -0.71 | -20.29% | 7 | 34 | 177.50 | 1.20 | -0.73 | -37.82% | 1 | 22 |
| 27.65 | 0.00 | - | 47 | 227 | 177.82 | 3.05 | 0.00 | - | 1 | 206 |
| 2.05 | -0.60 | -22.64% | 6 | 152 | 178.56 | 1.00 | -4.15 | -80.58% | 20 | 122 |
| 27.25 | 0.00 | - | 1 | 30 | 178.93 | 1.84 | 0.00 | - | 2 | 229 |
| 2.69 | +0.64 | +31.22% | 46 | 86 | 180.00 | 1.40 | -1.60 | -53.33% | 3 | 61 |
| 1.89 | +0.34 | +21.94% | 9 | 1,695 | 180.31 | 11.60 | 0.00 | - | 14 | 305 |
| 16.10 | 0.00 | - | 2 | 136 | 181.75 | 1.95 | 0.00 | - | 5 | 312 |
| 1.70 | +0.52 | +44.07% | 36 | 70 | 182.49 | 4.00 | 0.00 | - | 1 | 106 |
| 0.55 | -0.53 | -49.07% | 3 | 9 | 182.50 | 2.00 | -1.57 | -43.98% | 1 | 25 |
| 29.45 | 0.00 | - | 1 | 141 | 182.82 | 4.20 | 0.00 | - | 1 | 231 |
| 1.25 | +0.74 | +145.10% | 5 | 59 | 183.56 | 3.90 | -0.50 | -11.36% | 10 | 87 |
| 11.40 | 0.00 | - | 1 | 20 | 183.93 | 1.94 | 0.00 | - | 10 | 110 |
| 0.30 | -0.20 | -40.00% | 32 | 55 | 185.00 | 6.00 | 0.00 | - | 15 | 114 |
| 0.56 | +0.31 | +124.00% | 2 | 304 | 185.31 | 16.23 | 0.00 | - | 2 | 65 |
| 8.50 | 0.00 | - | 10 | 290 | 186.75 | 3.30 | 0.00 | - | 2 | 86 |
| 0.21 | 0.00 | - | 3 | 99 | 187.49 | 16.10 | 0.00 | - | 1 | 46 |
| 0.29 | +0.08 | +38.10% | 1 | 25 | 187.50 | 13.40 | 0.00 | - | 1 | 2 |
| 21.11 | 0.00 | - | 106 | 307 | 187.82 | 5.20 | 0.00 | - | 20 | 50 |
| 0.21 | +0.03 | +16.67% | 1 | 100 | 188.56 | 9.77 | 0.00 | - | 11 | 85 |
| 9.60 | 0.00 | - | 1 | 94 | 188.93 | 3.40 | 0.00 | - | 2 | 63 |
| 0.15 | 0.00 | - | 1 | 162 | 190.00 | 10.25 | -1.95 | -15.98% | 3 | 32 |
| 0.01 | -0.09 | -90.00% | 5 | 172 | 190.31 | 16.91 | 0.00 | - | 1 | 28 |
| 9.50 | 0.00 | - | 2 | 171 | 191.75 | 4.92 | 0.00 | - | 1 | 104 |
| 0.15 | 0.00 | - | 1 | 343 | 192.49 | 17.30 | 0.00 | - | 2 | 83 |
| 1.20 | 0.00 | - | - | 2 | 192.50 | 9.75 | 0.00 | - | 3 | 3 |
| 16.90 | 0.00 | - | 3 | 97 | 192.82 | 7.31 | 0.00 | - | 1 | 118 |
| 0.05 | 0.00 | - | 1 | 88 | 193.56 | 13.00 | -10.10 | -43.72% | 10 | 24 |
| 11.38 | 0.00 | - | 1 | 226 | 193.93 | 5.90 | 0.00 | - | 19 | 279 |
| 0.08 | 0.00 | - | 5 | 95 | 195.00 | 20.70 | 0.00 | - | 1 | 0 |
| 0.10 | 0.00 | - | 5 | 227 | 195.31 | 23.60 | 0.00 | - | 75 | 32 |
| 6.40 | 0.00 | - | 27 | 210 | 196.75 | 5.05 | 0.00 | - | 2 | 102 |
| 0.36 | 0.00 | - | 8 | 540 | 197.49 | 26.50 | 0.00 | - | 825 | 176 |
| 0.35 | 0.00 | - | 3 | 3 | 197.50 | 4.40 | 0.00 | - | - | 4 |
| 13.02 | 0.00 | - | 1 | 89 | 197.82 | 9.30 | 0.00 | - | 18 | 100 |
| 0.02 | 0.00 | - | 14 | 3,689 | 198.56 | 25.30 | 0.00 | - | 1 | 18 |
| 5.00 | 0.00 | - | 25 | 526 | 198.93 | 8.00 | 0.00 | - | 8 | 358 |
| 0.05 | 0.00 | - | 1 | 151 | 200.00 | 21.00 | 0.00 | - | 10 | 2 |
| 0.35 | 0.00 | - | 4 | 89 | 202.50 | - | - | - | - | - |
| 0.16 | 0.00 | - | 2 | 41 | 205.00 | 30.94 | 0.00 | - | 1 | 0 |
| 0.05 | 0.00 | - | 20 | 868 | 205.31 | 32.05 | 0.00 | - | 1 | 1 |
| 2.55 | 0.00 | - | 19 | 930 | 206.75 | 13.00 | 0.00 | - | 1 | 117 |
| 0.05 | 0.00 | - | 1 | 598 | 207.49 | 36.50 | 0.00 | - | 250 | 0 |
| 0.45 | 0.00 | - | 1 | 1 | 207.50 | - | - | - | - | - |
| 8.90 | 0.00 | - | 8 | 883 | 207.82 | 13.70 | 0.00 | - | 2 | 80 |
| 0.03 | -0.12 | -80.00% | 10 | 309 | 208.56 | 29.20 | 0.00 | - | 50 | 0 |
| 2.49 | 0.00 | - | 2 | 634 | 208.93 | 7.16 | 0.00 | - | 2 | 180 |
| 0.15 | 0.00 | - | 1 | 49 | 210.00 | 20.45 | 0.00 | - | 2 | 34 |
| 0.57 | 0.00 | - | 1 | 1 | 215.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 8 | 331 | 215.31 | 13.28 | 0.00 | - | - | 1 |
| 0.95 | 0.00 | - | 2 | 335 | 216.75 | 13.28 | 0.00 | - | 1 | 1 |
| 0.10 | 0.00 | - | 1 | 403 | 217.49 | 24.80 | 0.00 | - | - | 1 |
| 5.40 | 0.00 | - | 23 | 198 | 217.82 | - | - | - | - | - |
| 0.05 | 0.00 | - | 5 | 151 | 218.56 | - | - | - | - | - |
| 0.72 | 0.00 | - | 2 | 402 | 218.93 | 24.80 | 0.00 | - | 14 | 2 |
| 0.28 | 0.00 | - | 4 | 1 | 220.00 | - | - | - | - | - |
| 0.17 | 0.00 | - | 3 | 262 | 225.31 | - | - | - | - | - |
| 0.80 | 0.00 | - | 4 | 262 | 226.75 | - | - | - | - | - |
| 0.35 | 0.00 | - | - | 139 | 227.49 | - | - | - | - | - |
| 3.38 | 0.00 | - | 5 | 242 | 227.82 | - | - | - | - | - |
| 0.25 | 0.00 | - | 2 | 60 | 228.56 | - | - | - | - | - |
| 0.35 | 0.00 | - | 6 | 139 | 228.93 | - | - | - | - | - |
| 0.50 | 0.00 | - | 30 | 61 | 230.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 2 | 46 | 235.31 | - | - | - | - | - |
| 0.32 | 0.00 | - | 14 | 46 | 236.75 | - | - | - | - | - |
| 0.30 | 0.00 | - | - | - | 237.49 | - | - | - | - | - |
| 4.70 | 0.00 | - | 2 | 41 | 237.82 | - | - | - | - | - |
| 1.33 | 0.00 | - | - | 2 | 238.56 | - | - | - | - | - |
| 0.30 | 0.00 | - | 10 | 238 | 238.93 | - | - | - | - | - |
| 1.33 | 0.00 | - | 2 | 2 | 240.00 | - | - | - | - | - |
| 0.37 | 0.00 | - | - | - | 245.31 | - | - | - | - | - |
| 0.37 | 0.00 | - | 3 | 12 | 246.75 | - | - | - | - | - |
| 0.30 | 0.00 | - | - | - | 247.49 | - | - | - | - | - |
| 1.35 | 0.00 | - | 3 | 12 | 247.82 | - | - | - | - | - |
| 0.30 | 0.00 | - | 2 | 312 | 248.93 | - | - | - | - | - |
| 0.85 | 0.00 | - | 501 | 312 | 250.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | - | - | 255.31 | - | - | - | - | - |
| 0.05 | 0.00 | - | - | 7 | 256.75 | - | - | - | - | - |
| 0.68 | 0.00 | - | - | - | 257.49 | - | - | - | - | - |
| 0.65 | 0.00 | - | 1 | 7 | 257.82 | - | - | - | - | - |
| 0.68 | 0.00 | - | - | 14 | 258.93 | - | - | - | - | - |
| 0.68 | 0.00 | - | 14 | 14 | 260.00 | - | - | - | - | - |
| 0.89 | 0.00 | - | - | - | 267.49 | - | - | - | - | - |
| 0.89 | 0.00 | - | - | - | 268.93 | - | - | - | - | - |
| 0.89 | 0.00 | - | 1 | 1 | 270.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | - | - | 277.49 | - | - | - | - | - |
| 0.15 | 0.00 | - | 2 | 0 | 278.93 | - | - | - | - | - |
| 0.30 | 0.00 | - | - | - | 297.49 | - | - | - | - | - |
| 0.30 | 0.00 | - | - | - | 298.93 | - | - | - | - | - |
| 0.30 | 0.00 | - | 4 | 30 | 300.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | - | - | 307.49 | - | - | - | - | - |
| 0.15 | 0.00 | - | - | 12 | 308.93 | - | - | - | - | - |
| 0.15 | 0.00 | - | 3 | 12 | 310.00 | - | - | - | - | - |
