Deutsche Märkte schließen in 7 Stunden 22 Minuten
DAX
18.343,39 +77,47 (+0,42%) Euro Stoxx 50
4.776,16 +28,96 (+0,61%) Dow Jones 30
40.736,96 -92,63 (-0,23%) Gold
2.550,10 +7,00 (+0,28%) EUR/USD
1,1041 +0,0018 (+0,17%) Bitcoin EUR
51.309,15 -584,49 (-1,13%)
Diamondback Energy, Inc. (FANG)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:190.00
Callsfür13. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240913C00190000 | 2024-09-10 9:48AM EDT | 2024-09-13 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| FANG240920C00190000 | 2024-09-10 3:21PM EDT | 2024-09-20 | 0.08 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| FANG240927C00190000 | 2024-09-10 10:29AM EDT | 2024-09-27 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FANG241004C00190000 | 2024-09-10 11:59AM EDT | 2024-10-04 | 0.46 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| FANG241018C00190000 | 2024-09-10 1:22PM EDT | 2024-10-18 | 0.85 | 0.00 | 0.00 | 0.00 | - | 225 | 0 | 6.25% |
| FANG241115C00190000 | 2024-09-10 1:46PM EDT | 2024-11-15 | 2.53 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 6.25% |
| FANG241220C00190000 | 2024-08-13 3:23PM EDT | 2024-12-20 | 18.48 | 0.00 | 0.00 | 0.00 | - | 2 | 99 | 3.13% |
| FANG250117C00190000 | 2024-03-01 1:01PM EDT | 2025-01-17 | 18.20 | 18.10 | 18.80 | +3.86 | +26.92% | 6 | 391 | 62.67% |
| FANG250321C00190000 | 2024-09-03 12:03PM EDT | 2025-03-21 | 15.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| FANG250620C00190000 | 2024-07-11 2:02PM EDT | 2025-06-20 | 34.81 | 28.30 | 31.50 | 0.00 | - | 2 | 3 | 61.34% |
| FANG260116C00190000 | 2024-03-01 11:52AM EDT | 2026-01-16 | 29.75 | 28.70 | 31.10 | +3.03 | +11.34% | 1 | 8 | 47.98% |
Putsfür13. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240913P00190000 | 2024-09-10 10:08AM EDT | 2024-09-13 | 15.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FANG240920P00190000 | 2024-09-10 1:31PM EDT | 2024-09-20 | 20.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| FANG240927P00190000 | 2024-08-28 10:15AM EDT | 2024-09-27 | 2.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FANG241004P00190000 | 2024-09-09 2:51PM EDT | 2024-10-04 | 10.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FANG241018P00190000 | 2024-09-10 3:57PM EDT | 2024-10-18 | 19.00 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| FANG241115P00190000 | 2024-09-06 2:10PM EDT | 2024-11-15 | 14.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FANG241220P00190000 | 2024-08-14 2:28PM EDT | 2024-12-20 | 9.90 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| FANG250117P00190000 | 2024-02-23 3:14PM EDT | 2025-01-17 | 23.10 | 18.70 | 19.20 | 0.00 | - | 145 | 85 | 13.53% |
| FANG250321P00190000 | 2024-09-05 3:43PM EDT | 2025-03-21 | 17.39 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| FANG250620P00190000 | 2024-08-05 12:59PM EDT | 2025-06-20 | 22.60 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
