Deutsche Märkte öffnen in 4 Stunden 33 Minuten
Nikkei 225
37.272,38 +892,21 (+2,45%) Dow Jones 30
41.503,10 -103,08 (-0,25%) Bitcoin EUR
55.842,79 +1.628,84 (+3,00%) XRP EUR
0,53 +0,00 (+0,88%) 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:
Strike:140.00
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240920C00140000 | 2024-02-29 2:23PM EDT | 2024-09-20 | 45.68 | 46.80 | 50.60 | +45.68 | - | - | 3 | 542.33% |
| FANG241018C00140000 | 2024-09-12 11:57AM EDT | 2024-10-18 | 34.10 | 37.70 | 41.00 | 0.00 | - | - | 2 | 63.31% |
| FANG241115C00140000 | 2024-09-16 3:32PM EDT | 2024-11-15 | 36.80 | 38.60 | 42.10 | 0.00 | - | 3 | 0 | 53.92% |
| FANG250117C00140000 | 2023-11-13 12:35PM EDT | 2025-01-17 | 33.63 | 0.00 | 0.00 | 0.00 | - | 1 | 849 | 0.00% |
| FANG260116C00140000 | 2024-02-12 3:24PM EDT | 2026-01-16 | 43.60 | 57.50 | 60.90 | 0.00 | - | 3 | 3 | 51.65% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240920P00140000 | 2024-03-22 1:00PM EDT | 2024-09-20 | 1.15 | 0.85 | 1.00 | 0.00 | - | 1 | 1 | 228.42% |
| FANG241018P00140000 | 2024-09-12 3:49PM EDT | 2024-10-18 | 0.47 | - | 2.25 | 0.00 | - | - | 4 | 75.20% |
| FANG241025P00140000 | 2024-09-11 3:29PM EDT | 2024-10-25 | 0.75 | - | 2.30 | 0.00 | - | - | 1 | 68.19% |
| FANG241115P00140000 | 2024-05-01 3:22PM EDT | 2024-11-15 | 1.64 | 0.00 | 0.00 | 0.00 | - | 10 | 13 | 12.50% |
| FANG241220P00140000 | 2024-04-02 10:41AM EDT | 2024-12-20 | 2.16 | 1.90 | 2.20 | 0.00 | - | 4 | 10 | 42.42% |
| FANG250117P00140000 | 2024-02-27 2:35PM EDT | 2025-01-17 | 5.00 | 3.70 | 4.00 | 0.00 | - | 130 | 209 | 45.55% |
| FANG250321P00140000 | 2024-09-10 11:42AM EDT | 2025-03-21 | 3.90 | 1.05 | 4.90 | 0.00 | - | 2 | 5 | 39.94% |
| FANG250620P00140000 | 2024-02-22 11:30AM EDT | 2025-06-20 | 7.60 | 5.60 | 6.90 | 0.00 | - | 3 | 3 | 37.73% |
| FANG260116P00140000 | 2024-02-14 3:53PM EDT | 2026-01-16 | 12.95 | 8.60 | 10.00 | 0.00 | - | 1 | 1 | 33.86% |
