Deutsche Märkte schließen in 2 Stunden 52 Minuten
DAX
18.545,41 +215,14 (+1,17%) Euro Stoxx 50
4.829,80 +66,22 (+1,39%) Dow Jones 30
40.861,71 +124,75 (+0,31%) Gold
2.550,20 +7,80 (+0,31%) EUR/USD
1,1028 +0,0011 (+0,10%) Bitcoin EUR
52.539,24 +1.216,62 (+2,37%)
Diamondback Energy, Inc. (FANG)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:170.00
Callsfür13. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240920C00170000 | 2024-08-02 3:39PM EDT | 2024-09-20 | 21.38 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 1.56% |
| FANG241018C00170000 | 2024-09-11 3:54PM EDT | 2024-10-18 | 5.90 | 0.00 | 0.00 | 0.00 | - | 26 | 39 | 0.78% |
| FANG241025C00170000 | 2024-09-11 3:58PM EDT | 2024-10-25 | 6.70 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.78% |
| FANG241115C00170000 | 2024-08-14 12:35PM EDT | 2024-11-15 | 30.38 | 0.00 | 0.00 | 0.00 | - | 36 | 39 | 0.78% |
| FANG241220C00170000 | 2024-05-29 10:51AM EDT | 2024-12-20 | 33.10 | 35.10 | 38.20 | 0.00 | - | 4 | 2 | 107.20% |
| FANG250117C00170000 | 2024-02-14 12:23PM EDT | 2025-01-17 | 19.70 | 29.30 | 30.50 | 0.00 | - | 2 | 53 | 77.30% |
| FANG250620C00170000 | 2024-06-17 11:29AM EDT | 2025-06-20 | 33.30 | 50.00 | 54.00 | 0.00 | - | - | 1 | 91.26% |
| FANG260116C00170000 | 2024-03-01 1:23PM EDT | 2026-01-16 | 39.87 | 38.60 | 42.20 | +1.71 | +4.48% | 2 | 9 | 53.31% |
Putsfür13. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240913P00170000 | 2024-09-11 3:43PM EDT | 2024-09-13 | 2.30 | 0.00 | 0.00 | 0.00 | - | 47 | 61 | 0.00% |
| FANG240920P00170000 | 2024-09-11 12:10PM EDT | 2024-09-20 | 3.50 | 0.00 | 0.00 | 0.00 | - | 4 | 30 | 0.00% |
| FANG240927P00170000 | 2024-09-11 11:33AM EDT | 2024-09-27 | 4.25 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 0.00% |
| FANG241004P00170000 | 2024-09-11 2:37PM EDT | 2024-10-04 | 5.13 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
| FANG241011P00170000 | 2024-09-11 2:14PM EDT | 2024-10-11 | 5.90 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 0.00% |
| FANG241018P00170000 | 2024-09-11 3:59PM EDT | 2024-10-18 | 6.20 | 0.00 | 0.00 | 0.00 | - | 74 | 669 | 0.00% |
| FANG241025P00170000 | 2024-09-09 3:37PM EDT | 2024-10-25 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| FANG241115P00170000 | 2024-09-11 12:52PM EDT | 2024-11-15 | 8.70 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| FANG241220P00170000 | 2024-08-07 12:58PM EDT | 2024-12-20 | 5.25 | 0.00 | 0.00 | 0.00 | - | 5 | 19 | 0.00% |
| FANG250117P00170000 | 2024-02-23 3:11PM EDT | 2025-01-17 | 13.50 | 10.50 | 10.80 | 0.00 | - | 250 | 261 | 25.12% |
| FANG250321P00170000 | 2024-08-05 3:21PM EDT | 2025-03-21 | 10.60 | 0.00 | 0.00 | 0.00 | - | 279 | 279 | 0.00% |
| FANG250620P00170000 | 2024-05-03 3:40PM EDT | 2025-06-20 | 10.60 | 0.00 | 0.00 | 0.00 | - | 55 | 55 | 0.00% |
