Deutsche Märkte schließen in 2 Stunden 43 Minuten
DAX
18.535,81 +205,54 (+1,12%) Euro Stoxx 50
4.826,12 +62,54 (+1,31%) Dow Jones 30
40.861,71 +124,75 (+0,31%) Gold
2.552,80 +10,40 (+0,41%) EUR/USD
1,1030 +0,0013 (+0,12%) Bitcoin EUR
52.432,61 +1.173,00 (+2,29%)
Diamondback Energy, Inc. (FANG)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:195.00
Callsfür13. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240913C00195000 | 2024-09-09 9:43AM EDT | 2024-09-13 | 0.05 | 0.00 | 0.00 | 0.00 | - | 24 | 136 | 50.00% |
| FANG240920C00195000 | 2024-09-11 2:52PM EDT | 2024-09-20 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 96 | 25.00% |
| FANG240927C00195000 | 2024-08-14 11:35AM EDT | 2024-09-27 | 8.00 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 12.50% |
| FANG241004C00195000 | 2024-09-09 1:31PM EDT | 2024-10-04 | 0.82 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 12.50% |
| FANG241011C00195000 | 2024-09-06 3:18PM EDT | 2024-10-11 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| FANG241018C00195000 | 2024-09-11 12:42PM EDT | 2024-10-18 | 0.40 | 0.00 | 0.00 | 0.00 | - | 5 | 81 | 12.50% |
| FANG241115C00195000 | 2024-09-11 12:53PM EDT | 2024-11-15 | 1.92 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 6.25% |
| FANG241220C00195000 | 2024-08-13 10:59AM EDT | 2024-12-20 | 15.50 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 6.25% |
| FANG250117C00195000 | 2024-02-27 3:20PM EDT | 2025-01-17 | 12.40 | 16.00 | 16.40 | 0.00 | - | 11 | 329 | 64.40% |
| FANG250321C00195000 | 2024-09-06 12:31PM EDT | 2025-03-21 | 10.15 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 3.13% |
| FANG250620C00195000 | 2024-08-05 10:24AM EDT | 2025-06-20 | 18.20 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 3.13% |
| FANG260116C00195000 | 2024-02-23 2:43PM EDT | 2026-01-16 | 23.21 | 26.20 | 28.10 | 0.00 | - | 1 | 2 | 48.16% |
Putsfür13. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240913P00195000 | 2024-09-05 3:03PM EDT | 2024-09-13 | 11.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FANG240920P00195000 | 2024-09-11 2:41PM EDT | 2024-09-20 | 26.20 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| FANG240927P00195000 | 2024-08-30 3:50PM EDT | 2024-09-27 | 4.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| FANG241004P00195000 | 2024-09-10 10:33AM EDT | 2024-10-04 | 22.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FANG241018P00195000 | 2024-09-10 12:37PM EDT | 2024-10-18 | 24.99 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 0.00% |
| FANG241115P00195000 | 2024-09-11 2:01PM EDT | 2024-11-15 | 26.88 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 0.00% |
| FANG241220P00195000 | 2024-08-07 12:10PM EDT | 2024-12-20 | 13.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| FANG250117P00195000 | 2024-03-01 4:21PM EDT | 2025-01-17 | 21.50 | 21.30 | 21.90 | +21.50 | - | 3 | 0 | 0.00% |
| FANG250321P00195000 | 2024-09-11 3:50PM EDT | 2025-03-21 | 29.53 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| FANG250620P00195000 | 2024-08-07 1:16PM EDT | 2025-06-20 | 20.70 | 0.00 | 0.00 | 0.00 | - | 5 | 2 | 0.00% |
