Deutsche Märkte öffnen in 5 Stunden 45 Minuten
Nikkei 225
37.165,93 +785,76 (+2,16%) Dow Jones 30
41.503,10 -103,08 (-0,25%) Bitcoin EUR
55.837,29 +1.522,58 (+2,80%) XRP EUR
0,53 +0,00 (+0,71%) 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:180.00
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240920C00180000 | 2024-09-18 11:46AM EDT | 2024-09-20 | 2.69 | 0.60 | 1.50 | +0.64 | +31.22% | 46 | 86 | 43.87% |
| FANG240927C00180000 | 2024-09-18 3:08PM EDT | 2024-09-27 | 3.20 | 2.30 | 2.60 | -0.10 | -3.03% | 30 | 27 | 30.84% |
| FANG241004C00180000 | 2024-09-18 2:44PM EDT | 2024-10-04 | 4.60 | 3.20 | 3.70 | +0.30 | +6.98% | 7 | 20 | 30.62% |
| FANG241011C00180000 | 2024-09-18 2:26PM EDT | 2024-10-11 | 5.70 | 4.00 | 4.60 | +0.47 | +8.99% | 1 | 7 | 30.62% |
| FANG241018C00180000 | 2024-09-18 3:48PM EDT | 2024-10-18 | 5.04 | 4.80 | 5.20 | -1.26 | -20.00% | 63 | 140 | 29.76% |
| FANG241025C00180000 | 2024-09-18 2:11PM EDT | 2024-10-25 | 6.00 | 4.00 | 7.60 | -0.57 | -8.68% | 4 | 122 | 37.42% |
| FANG241115C00180000 | 2024-09-18 3:57PM EDT | 2024-11-15 | 8.30 | 8.10 | 8.70 | -1.30 | -13.54% | 25 | 56 | 33.77% |
| FANG241220C00180000 | 2024-08-08 1:58PM EDT | 2024-12-20 | 27.20 | 0.00 | 0.00 | 0.00 | - | 7 | 58 | 0.78% |
| FANG250117C00180000 | 2024-02-26 12:50PM EDT | 2025-01-17 | 18.49 | 21.60 | 24.30 | 0.00 | - | 1 | 30 | 58.33% |
| FANG250321C00180000 | 2024-08-05 3:59PM EDT | 2025-03-21 | 23.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| FANG250620C00180000 | 2024-05-07 1:06PM EDT | 2025-06-20 | 41.16 | 0.00 | 0.00 | 0.00 | - | 5 | 1 | 0.39% |
| FANG260116C00180000 | 2024-02-21 3:31PM EDT | 2026-01-16 | 32.50 | 33.20 | 36.50 | 0.00 | - | 2 | 3 | 45.98% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240920P00180000 | 2024-09-18 10:56AM EDT | 2024-09-20 | 1.40 | 2.70 | 4.80 | -1.60 | -53.33% | 3 | 61 | 51.20% |
| FANG240927P00180000 | 2024-09-17 11:00AM EDT | 2024-09-27 | 3.00 | 3.90 | 4.30 | -1.55 | -34.07% | 1 | 31 | 29.20% |
| FANG241004P00180000 | 2024-09-17 3:56PM EDT | 2024-10-04 | 4.32 | 3.20 | 5.20 | 0.00 | - | 1 | 4 | 28.04% |
| FANG241011P00180000 | 2024-09-06 12:19PM EDT | 2024-10-11 | 5.50 | 3.70 | 7.20 | 0.00 | - | 1 | 4 | 34.67% |
| FANG241018P00180000 | 2024-09-17 2:51PM EDT | 2024-10-18 | 5.57 | 5.90 | 6.30 | 0.00 | - | 13 | 105 | 25.93% |
| FANG241025P00180000 | 2024-09-09 3:43PM EDT | 2024-10-25 | 6.62 | 6.10 | 8.30 | 0.00 | - | - | 1 | 32.22% |
| FANG241101P00180000 | 2024-09-18 3:46PM EDT | 2024-11-01 | 7.20 | 5.30 | 7.80 | -3.50 | -32.71% | 1 | 1 | 27.51% |
| FANG241115P00180000 | 2024-09-18 11:16AM EDT | 2024-11-15 | 8.70 | 8.80 | 9.60 | -6.40 | -42.38% | 4 | 18 | 30.32% |
| FANG241220P00180000 | 2024-06-28 3:21PM EDT | 2024-12-20 | 5.70 | 3.80 | 6.00 | 0.00 | - | 20 | 21 | 13.89% |
| FANG250117P00180000 | 2024-02-22 11:23AM EDT | 2025-01-17 | 17.60 | 14.10 | 14.60 | 0.00 | - | 4 | 5 | 33.22% |
| FANG250321P00180000 | 2024-08-05 3:21PM EDT | 2025-03-21 | 14.50 | 0.00 | 0.00 | 0.00 | - | - | 189 | 0.00% |
| FANG250620P00180000 | 2024-07-26 12:27PM EDT | 2025-06-20 | 10.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
