Deutsche Märkte öffnen in 6 Stunden 51 Minuten
Nikkei 225
36.380,17 0,00 (0,00%) Dow Jones 30
41.503,10 -103,08 (-0,25%) Bitcoin EUR
55.713,48 +1.518,15 (+2,80%) XRP EUR
0,53 +0,00 (+0,34%) 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:175.00
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240920C00175000 | 2024-09-18 11:19AM EDT | 2024-09-20 | 6.40 | 3.70 | 4.90 | +1.18 | +22.61% | 3 | 34 | 59.33% |
| FANG240927C00175000 | 2024-09-18 2:01PM EDT | 2024-09-27 | 8.50 | 5.00 | 5.40 | +2.70 | +46.55% | 2 | 10 | 32.81% |
| FANG241004C00175000 | 2024-09-17 10:23AM EDT | 2024-10-04 | 6.30 | 6.00 | 6.90 | +0.70 | +12.50% | 3 | 13 | 35.21% |
| FANG241011C00175000 | 2024-09-17 11:36AM EDT | 2024-10-11 | 7.30 | 5.60 | 7.40 | 0.00 | - | 1 | 11 | 32.27% |
| FANG241018C00175000 | 2024-09-18 2:40PM EDT | 2024-10-18 | 9.43 | 7.60 | 8.00 | +0.43 | +4.78% | 69 | 334 | 31.29% |
| FANG241025C00175000 | 2024-09-17 12:00PM EDT | 2024-10-25 | 9.80 | 8.00 | 9.50 | +0.85 | +9.50% | 30 | 8 | 34.98% |
| FANG241115C00175000 | 2024-09-17 1:30PM EDT | 2024-11-15 | 12.00 | 10.60 | 13.20 | -0.10 | -0.83% | 1 | 17 | 41.26% |
| FANG241220C00175000 | 2024-06-24 3:14PM EDT | 2024-12-20 | 31.40 | 28.50 | 32.80 | 0.00 | - | 1 | 1 | 82.33% |
| FANG250117C00175000 | 2024-02-28 4:59PM EDT | 2025-01-17 | 23.00 | 26.00 | 27.10 | 0.00 | - | 1 | 38 | 61.87% |
| FANG250321C00175000 | 2024-09-12 11:28AM EDT | 2025-03-21 | 15.69 | 17.50 | 19.30 | 0.00 | - | 1 | 5 | 35.47% |
| FANG250620C00175000 | 2024-04-08 3:42PM EDT | 2025-06-20 | 50.15 | 42.70 | 46.80 | 0.00 | - | - | 1 | 71.75% |
| FANG260116C00175000 | 2024-02-26 11:31AM EDT | 2026-01-16 | 31.98 | 36.00 | 39.00 | 0.00 | - | 2 | 4 | 46.63% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240920P00175000 | 2024-09-18 12:58PM EDT | 2024-09-20 | 0.51 | 0.05 | 2.15 | -3.59 | -87.56% | 2 | 5 | 66.94% |
| FANG240927P00175000 | 2024-09-18 11:04AM EDT | 2024-09-27 | 1.50 | 1.70 | 2.35 | +0.01 | +0.67% | 16 | 32 | 33.48% |
| FANG241004P00175000 | 2024-09-17 11:24AM EDT | 2024-10-04 | 2.30 | 1.60 | 3.00 | -0.52 | -18.44% | 1 | 11 | 29.74% |
| FANG241011P00175000 | 2024-09-17 3:56PM EDT | 2024-10-11 | 2.84 | 2.05 | 3.50 | -0.13 | -4.38% | 3 | 5 | 27.74% |
| FANG241018P00175000 | 2024-09-18 1:50PM EDT | 2024-10-18 | 3.70 | 3.70 | 4.10 | +0.21 | +6.02% | 10 | 86 | 27.34% |
| FANG241025P00175000 | 2024-09-17 2:30PM EDT | 2024-10-25 | 4.20 | 4.10 | 5.10 | 0.00 | - | 11 | 14 | 29.19% |
| FANG241101P00175000 | 2024-09-17 3:21PM EDT | 2024-11-01 | 4.87 | 4.40 | 5.80 | 0.00 | - | 1 | 2 | 29.68% |
| FANG241115P00175000 | 2024-09-18 2:23PM EDT | 2024-11-15 | 6.20 | 6.30 | 8.40 | -1.21 | -16.33% | 100 | 122 | 35.23% |
| FANG241220P00175000 | 2024-08-08 3:59PM EDT | 2024-12-20 | 5.52 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.78% |
| FANG250117P00175000 | 2024-02-22 11:20AM EDT | 2025-01-17 | 15.40 | 12.20 | 12.60 | 0.00 | - | 6 | 40 | 34.85% |
| FANG250321P00175000 | 2024-09-18 11:43AM EDT | 2025-03-21 | 12.00 | 11.00 | 13.50 | -3.70 | -23.57% | 4 | 2 | 30.08% |
| FANG250620P00175000 | 2024-07-22 1:22PM EDT | 2025-06-20 | 8.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.39% |
| FANG260116P00175000 | 2024-02-05 12:48PM EDT | 2026-01-16 | 36.00 | 19.10 | 20.80 | 0.00 | - | - | 50 | 27.63% |
