Deutsche Märkte öffnen in 5 Stunden 47 Minuten
Nikkei 225
37.140,47 +760,30 (+2,09%) Dow Jones 30
41.503,10 -103,08 (-0,25%) Bitcoin EUR
55.958,42 +1.592,61 (+2,93%) XRP EUR
0,53 +0,00 (+0,78%) 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:210.00
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240920C00210000 | 2024-09-09 9:43AM EDT | 2024-09-20 | 0.15 | 0.00 | 2.15 | 0.00 | - | 1 | 49 | 169.53% |
| FANG240927C00210000 | 2024-09-04 3:48PM EDT | 2024-09-27 | 0.29 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 79.91% |
| FANG241004C00210000 | 2024-08-27 3:43PM EDT | 2024-10-04 | 0.50 | 0.00 | 2.20 | 0.00 | - | - | 1 | 60.30% |
| FANG241018C00210000 | 2024-09-13 9:30AM EDT | 2024-10-18 | 0.65 | 0.00 | 1.15 | 0.00 | - | 1 | 122 | 44.56% |
| FANG241115C00210000 | 2024-09-17 9:34AM EDT | 2024-11-15 | 0.75 | 0.00 | 1.45 | 0.00 | - | 8 | 9 | 34.17% |
| FANG241220C00210000 | 2024-09-17 11:23AM EDT | 2024-12-20 | 1.98 | 1.70 | 2.35 | 0.00 | - | 1 | 6 | 31.32% |
| FANG250117C00210000 | 2024-05-13 9:44AM EDT | 2025-01-17 | 15.50 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 6.25% |
| FANG250321C00210000 | 2024-09-11 3:42PM EDT | 2025-03-21 | 3.28 | 4.50 | 5.60 | 0.00 | - | 1 | 17 | 31.04% |
| FANG250620C00210000 | 2024-09-17 10:42AM EDT | 2025-06-20 | 7.60 | 7.50 | 9.70 | 0.00 | - | 2 | 5 | 33.03% |
| FANG260116C00210000 | 2024-09-13 11:41AM EDT | 2026-01-16 | 12.00 | 12.10 | 14.70 | 0.00 | - | 1 | 7 | 31.36% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240920P00210000 | 2024-08-07 3:01PM EDT | 2024-09-20 | 20.45 | 0.00 | 0.00 | 0.00 | - | 2 | 34 | 0.00% |
| FANG240927P00210000 | 2024-09-12 3:33PM EDT | 2024-09-27 | 39.00 | 29.80 | 33.30 | 0.00 | - | - | - | 86.23% |
| FANG241004P00210000 | 2024-09-18 10:07AM EDT | 2024-10-04 | 30.00 | 29.80 | 33.30 | -0.50 | -1.64% | 28 | 57 | 64.70% |
| FANG241115P00210000 | 2024-07-16 10:22AM EDT | 2024-11-15 | 11.60 | 0.00 | 0.00 | 0.00 | - | 10 | 13 | 0.00% |
| FANG241220P00210000 | 2024-08-01 3:31PM EDT | 2024-12-20 | 20.18 | 0.00 | 0.00 | 0.00 | - | 15 | 9 | 0.00% |
| FANG250117P00210000 | 2024-05-13 11:48AM EDT | 2025-01-17 | 20.70 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 0.00% |
| FANG250620P00210000 | 2024-06-24 2:14PM EDT | 2025-06-20 | 24.45 | 22.80 | 27.00 | 0.00 | - | - | 1 | 0.00% |
| FANG260116P00210000 | 2024-06-25 2:19PM EDT | 2026-01-16 | 30.70 | 27.20 | 31.40 | 0.00 | - | 15 | 240 | 0.00% |
