Deutsche Märkte öffnen in 5 Stunden 1 Minuten
Nikkei 225
36.695,03 -138,24 (-0,38%) Dow Jones 30
41.096,77 +235,06 (+0,58%) Bitcoin EUR
52.504,19 +326,78 (+0,63%) XRP EUR
0,50 +0,02 (+3,89%) Nasdaq Compositive
17.569,68 +174,14 (+1,00%) S&P 500
5.595,76 +41,63 (+0,75%)
Diamondback Energy, Inc. (FANG)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:200.00
Callsfür13. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240913C00200000 | 2024-08-29 11:54AM EDT | 2024-09-13 | 2.55 | 0.00 | 2.10 | 0.00 | - | 10 | 22 | 233.30% |
| FANG240920C00200000 | 2024-09-11 3:12PM EDT | 2024-09-20 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 151 | 51.47% |
| FANG240927C00200000 | 2024-09-06 11:12AM EDT | 2024-09-27 | 0.50 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 55.27% |
| FANG241004C00200000 | 2024-09-12 10:26AM EDT | 2024-10-04 | 0.20 | 0.05 | 2.20 | -0.30 | -60.00% | 1 | 8 | 50.68% |
| FANG241011C00200000 | 2024-08-30 11:24AM EDT | 2024-10-11 | 3.65 | 0.00 | 1.95 | 0.00 | - | 1 | 1 | 51.98% |
| FANG241018C00200000 | 2024-09-12 3:52PM EDT | 2024-10-18 | 0.65 | 0.10 | 0.60 | +0.48 | +282.35% | 5 | 102 | 33.84% |
| FANG241025C00200000 | 2024-09-12 12:27PM EDT | 2024-10-25 | 0.35 | 0.00 | 1.35 | -1.90 | -84.44% | 20 | 21 | 38.16% |
| FANG241115C00200000 | 2024-09-10 11:45AM EDT | 2024-11-15 | 1.75 | 1.15 | 1.80 | +0.30 | +20.69% | 1 | 41 | 34.11% |
| FANG241220C00200000 | 2024-09-12 11:38AM EDT | 2024-12-20 | 3.00 | 2.00 | 2.70 | +1.10 | +57.89% | 2 | 10 | 31.42% |
| FANG250117C00200000 | 2024-05-10 2:48PM EDT | 2025-01-17 | 21.00 | 0.00 | 0.00 | 0.00 | - | 3 | 124 | 6.25% |
| FANG250321C00200000 | 2024-09-10 1:05PM EDT | 2025-03-21 | 5.30 | 4.70 | 5.90 | 0.00 | - | 1 | 41 | 31.13% |
| FANG250620C00200000 | 2024-09-12 1:42PM EDT | 2025-06-20 | 9.00 | 8.10 | 9.00 | +0.70 | +8.43% | 1 | 4 | 31.49% |
| FANG260116C00200000 | 2024-09-11 12:00PM EDT | 2026-01-16 | 13.50 | 13.10 | 15.00 | 0.00 | - | 2 | 8 | 31.84% |
Putsfür13. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240920P00200000 | 2024-08-13 3:24PM EDT | 2024-09-20 | 7.98 | 0.00 | 0.00 | 0.00 | - | 10 | 137 | 0.00% |
| FANG241018P00200000 | 2024-09-05 9:40AM EDT | 2024-10-18 | 16.44 | 27.30 | 31.30 | 0.00 | - | 9 | 2 | 48.25% |
| FANG241115P00200000 | 2024-08-29 10:22AM EDT | 2024-11-15 | 10.50 | 27.50 | 31.70 | 0.00 | - | 18 | 15 | 38.36% |
| FANG241220P00200000 | 2024-08-12 12:22PM EDT | 2024-12-20 | 14.10 | 0.00 | 0.00 | 0.00 | - | 4 | 58 | 0.00% |
| FANG250117P00200000 | 2024-05-13 12:44PM EDT | 2025-01-17 | 15.70 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 0.00% |
| FANG250321P00200000 | 2024-08-14 3:57PM EDT | 2025-03-21 | 17.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| FANG250620P00200000 | 2024-08-07 1:05PM EDT | 2025-06-20 | 23.10 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| FANG260116P00200000 | 2024-09-11 1:58PM EDT | 2026-01-16 | 39.50 | 37.50 | 40.30 | 0.00 | - | 3 | 19 | 26.80% |
