Deutsche Märkte schließen in 2 Stunden 59 Minuten
DAX
18.564,75 +234,48 (+1,28%) Euro Stoxx 50
4.831,69 +68,11 (+1,43%) Dow Jones 30
40.861,71 +124,75 (+0,31%) Gold
2.551,00 +8,60 (+0,34%) EUR/USD
1,1016 -0,0001 (-0,01%) Bitcoin EUR
52.686,30 +1.182,05 (+2,30%)
Diamondback Energy, Inc. (FANG)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:185.00
Callsfür13. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240913C00185000 | 2024-09-10 3:53PM EDT | 2024-09-13 | 0.05 | 0.00 | 0.00 | 0.00 | - | 16 | 65 | 25.00% |
| FANG240920C00185000 | 2024-09-10 3:21PM EDT | 2024-09-20 | 0.17 | 0.00 | 0.00 | 0.00 | - | 8 | 46 | 12.50% |
| FANG240927C00185000 | 2024-09-11 10:05AM EDT | 2024-09-27 | 0.45 | 0.00 | 0.00 | 0.00 | - | 10 | 46 | 12.50% |
| FANG241004C00185000 | 2024-09-11 10:06AM EDT | 2024-10-04 | 0.71 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 6.25% |
| FANG241011C00185000 | 2024-09-11 3:58PM EDT | 2024-10-11 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 6.25% |
| FANG241018C00185000 | 2024-09-11 1:45PM EDT | 2024-10-18 | 1.35 | 0.00 | 0.00 | 0.00 | - | 27 | 228 | 6.25% |
| FANG241115C00185000 | 2024-09-11 11:56AM EDT | 2024-11-15 | 3.65 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 6.25% |
| FANG241220C00185000 | 2024-08-05 11:14AM EDT | 2024-12-20 | 15.50 | 0.00 | 0.00 | 0.00 | - | 3 | 44 | 3.13% |
| FANG250117C00185000 | 2024-03-01 10:50AM EDT | 2025-01-17 | 20.20 | 20.50 | 21.20 | +1.80 | +9.78% | 1 | 345 | 68.37% |
| FANG250321C00185000 | 2024-08-09 3:51PM EDT | 2025-03-21 | 27.70 | 0.00 | 0.00 | 0.00 | - | - | 4 | 3.13% |
| FANG250620C00185000 | 2024-05-03 3:46PM EDT | 2025-06-20 | 37.30 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 3.13% |
| FANG260116C00185000 | 2024-03-01 1:23PM EDT | 2026-01-16 | 31.97 | 31.30 | 33.50 | +1.26 | +4.10% | 1 | 209 | 51.12% |
Putsfür13. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240913P00185000 | 2024-09-11 11:56AM EDT | 2024-09-13 | 15.80 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| FANG240920P00185000 | 2024-09-11 3:48PM EDT | 2024-09-20 | 16.33 | 0.00 | 0.00 | 0.00 | - | 20 | 113 | 0.00% |
| FANG240927P00185000 | 2024-09-03 3:34PM EDT | 2024-09-27 | 3.50 | 0.00 | 0.00 | 0.00 | - | 3 | 27 | 0.00% |
| FANG241004P00185000 | 2024-09-09 10:46AM EDT | 2024-10-04 | 7.85 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| FANG241011P00185000 | 2024-09-05 12:05PM EDT | 2024-10-11 | 6.35 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| FANG241018P00185000 | 2024-09-10 11:07AM EDT | 2024-10-18 | 13.31 | 0.00 | 0.00 | 0.00 | - | 4 | 592 | 0.00% |
| FANG241025P00185000 | 2024-09-11 10:25AM EDT | 2024-10-25 | 16.91 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| FANG241115P00185000 | 2024-09-11 3:56PM EDT | 2024-11-15 | 18.25 | 0.00 | 0.00 | 0.00 | - | 2 | 68 | 0.00% |
| FANG241220P00185000 | 2024-08-12 10:15AM EDT | 2024-12-20 | 7.10 | 0.00 | 0.00 | 0.00 | - | 2 | 24 | 0.00% |
| FANG250117P00185000 | 2024-02-26 11:13AM EDT | 2025-01-17 | 20.50 | 16.30 | 16.80 | 0.00 | - | 25 | 25 | 10.40% |
| FANG250321P00185000 | 2024-09-05 3:56PM EDT | 2025-03-21 | 14.40 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| FANG250620P00185000 | 2024-08-07 2:47PM EDT | 2025-06-20 | 17.10 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
