Deutsche Märkte schließen in 4 Stunden 30 Minuten
DAX
18.640,79 +142,85 (+0,77%) Euro Stoxx 50
5.018,53 +34,86 (+0,70%) Dow Jones 30
38.686,32 +574,82 (+1,51%) Gold
2.352,00 +6,20 (+0,26%) EUR/USD
1,0840 -0,0014 (-0,13%) Bitcoin EUR
63.607,96 +1.369,93 (+2,20%)
Diamondback Energy, Inc. (FANG)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240607C00183930 | 2024-05-15 2:48PM EDT | 183.93 | 13.90 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| FANG240607C00188930 | 2024-05-21 10:35AM EDT | 188.93 | 10.70 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| FANG240607C00190000 | 2024-05-28 11:54AM EDT | 190.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 0.00% |
| FANG240607C00192500 | 2024-05-22 12:20PM EDT | 192.50 | 3.82 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| FANG240607C00193930 | 2024-05-31 9:30AM EDT | 193.93 | 5.30 | 0.00 | 0.00 | 0.00 | - | 3 | 12 | 0.00% |
| FANG240607C00195000 | 2024-05-31 3:06PM EDT | 195.00 | 4.98 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 0.00% |
| FANG240607C00197500 | 2024-05-31 3:55PM EDT | 197.50 | 3.50 | 0.00 | 0.00 | 0.00 | - | 20 | 68 | 0.00% |
| FANG240607C00198930 | 2024-05-31 3:58PM EDT | 198.93 | 2.75 | 0.00 | 0.00 | 0.00 | - | 28 | 47 | 0.00% |
| FANG240607C00200000 | 2024-05-31 3:59PM EDT | 200.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 25 | 125 | 0.78% |
| FANG240607C00202500 | 2024-05-31 3:55PM EDT | 202.50 | 1.20 | 0.00 | 0.00 | 0.00 | - | 74 | 64 | 3.13% |
| FANG240607C00203930 | 2024-05-31 3:55PM EDT | 203.93 | 0.85 | 0.00 | 0.00 | 0.00 | - | 13 | 47 | 6.25% |
| FANG240607C00205000 | 2024-05-31 3:55PM EDT | 205.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 20 | 40 | 6.25% |
| FANG240607C00207500 | 2024-05-31 3:59PM EDT | 207.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1,625 | 1,618 | 6.25% |
| FANG240607C00208930 | 2024-05-23 1:17PM EDT | 208.93 | 0.15 | 0.00 | 0.00 | 0.00 | - | 14 | 41 | 12.50% |
| FANG240607C00210000 | 2024-05-31 3:46PM EDT | 210.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 12.50% |
| FANG240607C00212500 | 2024-05-28 3:32PM EDT | 212.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| FANG240607C00213930 | 2024-05-15 3:39PM EDT | 213.93 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 45 | 12.50% |
| FANG240607C00215000 | 2024-05-03 3:01PM EDT | 215.00 | 1.22 | 0.00 | 2.30 | 0.00 | - | 2 | 0 | 62.16% |
| FANG240607C00218930 | 2024-05-14 10:09AM EDT | 218.93 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| FANG240607C00220000 | 2024-04-30 3:17PM EDT | 220.00 | 1.60 | 0.00 | 2.20 | 0.00 | - | - | 0 | 73.19% |
| FANG240607C00223930 | 2024-05-09 12:25PM EDT | 223.93 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| FANG240607C00225000 | 2024-05-09 12:25PM EDT | 225.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 0 | 83.79% |
| FANG240607C00233930 | 2024-05-31 9:36AM EDT | 233.93 | 0.05 | 0.00 | 0.00 | 0.00 | - | 155 | 155 | 25.00% |
Putsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240607P00160000 | 2024-05-29 2:48PM EDT | 160.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 220 | 50.00% |
| FANG240607P00168930 | 2024-05-31 12:38PM EDT | 168.93 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| FANG240607P00178930 | 2024-05-07 2:53PM EDT | 178.93 | 0.43 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| FANG240607P00180000 | 2024-05-07 2:53PM EDT | 180.00 | 0.43 | 0.00 | 2.30 | 0.00 | - | 1 | 0 | 77.93% |
| FANG240607P00182500 | 2024-05-29 2:45PM EDT | 182.50 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 12.50% |
| FANG240607P00183930 | 2024-05-28 9:54AM EDT | 183.93 | 0.25 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 12.50% |
| FANG240607P00185000 | 2024-05-31 11:15AM EDT | 185.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 12.50% |
| FANG240607P00187500 | 2024-05-30 10:19AM EDT | 187.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 12.50% |
| FANG240607P00188930 | 2024-05-29 3:53PM EDT | 188.93 | 0.80 | 0.00 | 0.00 | 0.00 | - | 13 | 140 | 12.50% |
| FANG240607P00190000 | 2024-05-31 3:40PM EDT | 190.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 12.50% |
| FANG240607P00192500 | 2024-05-31 3:38PM EDT | 192.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 7 | 62 | 6.25% |
| FANG240607P00193930 | 2024-05-31 3:50PM EDT | 193.93 | 0.80 | 0.00 | 0.00 | 0.00 | - | 22 | 79 | 6.25% |
| FANG240607P00195000 | 2024-05-31 3:54PM EDT | 195.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 45 | 132 | 6.25% |
| FANG240607P00197500 | 2024-05-31 3:50PM EDT | 197.50 | 1.85 | 0.00 | 0.00 | 0.00 | - | 115 | 104 | 1.56% |
| FANG240607P00198930 | 2024-05-31 3:55PM EDT | 198.93 | 2.35 | 0.00 | 0.00 | 0.00 | - | 25 | 54 | 0.39% |
| FANG240607P00200000 | 2024-05-31 3:55PM EDT | 200.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 19 | 16 | 0.00% |
| FANG240607P00202500 | 2024-05-31 3:55PM EDT | 202.50 | 4.50 | 0.00 | 0.00 | 0.00 | - | 18 | 18 | 0.00% |
| FANG240607P00203930 | 2024-05-21 9:34AM EDT | 203.93 | 7.55 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| FANG240607P00205000 | 2024-05-06 10:56AM EDT | 205.00 | 5.70 | 6.90 | 8.70 | 0.00 | - | 3 | 0 | 56.67% |
