Deutsche Märkte schließen in 5 Stunden 42 Minuten
DAX
18.632,15 +134,21 (+0,73%) Euro Stoxx 50
5.015,48 +31,81 (+0,64%) Dow Jones 30
38.686,32 +574,82 (+1,51%) Gold
2.345,90 +0,10 (+0,00%) EUR/USD
1,0837 -0,0018 (-0,16%) Bitcoin EUR
63.711,68 +1.498,46 (+2,41%)
Diamondback Energy, Inc. (FANG)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür14. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240614C00168930 | 2024-05-15 10:36AM EDT | 168.93 | 25.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FANG240614C00173930 | 2024-05-14 11:45AM EDT | 173.93 | 25.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FANG240614C00175000 | 2024-05-02 12:07PM EDT | 175.00 | 22.50 | 21.50 | 25.30 | 0.00 | - | - | 0 | 58.23% |
| FANG240614C00183930 | 2024-05-06 12:00PM EDT | 183.93 | 21.13 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FANG240614C00185000 | 2024-05-06 12:00PM EDT | 185.00 | 21.13 | 12.60 | 15.70 | 0.00 | - | - | 0 | 43.85% |
| FANG240614C00188930 | 2024-05-31 9:40AM EDT | 188.93 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FANG240614C00190000 | 2024-05-30 11:30AM EDT | 190.00 | 9.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FANG240614C00193930 | 2024-05-31 3:55PM EDT | 193.93 | 6.90 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| FANG240614C00195000 | 2024-05-31 1:16PM EDT | 195.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| FANG240614C00197500 | 2024-05-31 2:40PM EDT | 197.50 | 4.43 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| FANG240614C00198930 | 2024-05-31 3:55PM EDT | 198.93 | 3.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| FANG240614C00200000 | 2024-05-31 3:55PM EDT | 200.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.78% |
| FANG240614C00202500 | 2024-05-31 12:53PM EDT | 202.50 | 1.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| FANG240614C00203930 | 2024-05-31 3:55PM EDT | 203.93 | 1.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| FANG240614C00205000 | 2024-05-31 3:55PM EDT | 205.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| FANG240614C00207500 | 2024-05-31 1:50PM EDT | 207.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| FANG240614C00208930 | 2024-05-30 3:06PM EDT | 208.93 | 0.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| FANG240614C00210000 | 2024-05-22 3:56PM EDT | 210.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| FANG240614C00213930 | 2024-05-31 2:43PM EDT | 213.93 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| FANG240614C00215000 | 2024-05-28 9:48AM EDT | 215.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| FANG240614C00228930 | 2024-05-07 9:30AM EDT | 228.93 | 0.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| FANG240614C00230000 | 2024-05-07 9:30AM EDT | 230.00 | 0.70 | 0.00 | 2.20 | 0.00 | - | - | 0 | 61.26% |
Putsfür14. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240614P00178930 | 2024-05-28 9:30AM EDT | 178.93 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FANG240614P00180000 | 2024-05-13 12:42PM EDT | 180.00 | 0.46 | 0.00 | 2.25 | 0.00 | - | 1 | 0 | 63.43% |
| FANG240614P00183930 | 2024-05-28 9:30AM EDT | 183.93 | 0.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FANG240614P00185000 | 2024-05-31 2:04PM EDT | 185.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| FANG240614P00188930 | 2024-05-24 2:16PM EDT | 188.93 | 1.70 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| FANG240614P00190000 | 2024-05-31 3:54PM EDT | 190.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| FANG240614P00192500 | 2024-05-31 3:50PM EDT | 192.50 | 1.20 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| FANG240614P00193930 | 2024-05-31 1:19PM EDT | 193.93 | 1.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| FANG240614P00195000 | 2024-05-31 3:54PM EDT | 195.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 3.13% |
| FANG240614P00197500 | 2024-05-31 3:50PM EDT | 197.50 | 2.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| FANG240614P00198930 | 2024-05-31 3:50PM EDT | 198.93 | 3.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.39% |
| FANG240614P00200000 | 2024-05-31 3:54PM EDT | 200.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
