Deutsche Märkte schließen in 4 Stunden 45 Minuten
DAX
18.651,82 +153,88 (+0,83%) Euro Stoxx 50
5.021,29 +37,62 (+0,75%) Dow Jones 30
38.686,32 +574,82 (+1,51%) Gold
2.348,10 +2,30 (+0,10%) EUR/USD
1,0835 -0,0019 (-0,17%) Bitcoin EUR
63.796,70 +1.508,51 (+2,42%)
Diamondback Energy, Inc. (FANG)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240621C00079220 | 2024-06-03 12:08AM EDT | 79.22 | 73.84 | - | - | 0.00 | - | - | - | 0.00% |
| FANG240621C00080290 | 2024-03-18 12:00AM EDT | 80.29 | 73.84 | - | - | 0.00 | - | - | - | 0.00% |
| FANG240621C00082470 | 2023-11-10 4:17PM EDT | 82.47 | 73.84 | 66.80 | 70.00 | 0.00 | - | - | 3 | 0.00% |
| FANG240621C00085000 | 2023-11-10 4:17PM EDT | 85.00 | 73.84 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| FANG240621C00094220 | 2024-05-13 3:53PM EDT | 94.22 | 105.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FANG240621C00095290 | 2024-05-13 3:53PM EDT | 95.29 | 105.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FANG240621C00096750 | 2024-06-03 12:08AM EDT | 96.75 | 53.90 | - | - | 0.00 | - | - | - | 0.00% |
| FANG240621C00097470 | 2024-01-23 2:47PM EDT | 97.47 | 54.58 | 79.90 | 82.50 | 0.00 | - | 1 | 1 | 0.00% |
| FANG240621C00097820 | 2024-03-18 12:00AM EDT | 97.82 | 53.90 | - | - | 0.00 | - | - | - | 0.00% |
| FANG240621C00100000 | 2024-02-01 3:00PM EDT | 100.00 | 53.90 | 83.40 | 87.10 | 0.00 | - | - | 0 | 0.00% |
| FANG240621C00109220 | 2024-05-13 2:59PM EDT | 109.22 | 90.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FANG240621C00110290 | 2024-05-13 2:59PM EDT | 110.29 | 90.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| FANG240621C00112470 | 2024-02-29 11:04AM EDT | 112.47 | 68.97 | 71.10 | 75.00 | 0.00 | - | 5 | 10 | 0.00% |
| FANG240621C00114220 | 2024-05-13 3:38PM EDT | 114.22 | 85.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FANG240621C00115290 | 2024-05-13 3:38PM EDT | 115.29 | 85.50 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| FANG240621C00117470 | 2024-01-25 11:19AM EDT | 117.47 | 38.93 | 57.70 | 61.40 | 0.00 | - | 1 | 23 | 0.00% |
| FANG240621C00119220 | 2024-05-13 3:55PM EDT | 119.22 | 80.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FANG240621C00120000 | 2023-09-28 1:36PM EDT | 120.00 | 42.36 | 44.30 | 46.10 | 0.00 | - | 20 | 21 | 0.00% |
| FANG240621C00120290 | 2024-05-13 3:55PM EDT | 120.29 | 80.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FANG240621C00122470 | 2023-12-11 1:03AM EDT | 122.47 | 37.70 | - | - | 0.00 | - | - | - | 0.00% |
| FANG240621C00124220 | 2024-06-03 12:08AM EDT | 124.22 | 26.80 | - | - | 0.00 | - | - | - | 0.00% |
| FANG240621C00125000 | 2023-09-19 10:15AM EDT | 125.00 | 37.70 | 48.80 | 49.90 | 0.00 | - | - | 1 | 0.00% |
| FANG240621C00125290 | 2024-03-18 12:00AM EDT | 125.29 | 26.80 | - | - | 0.00 | - | - | - | 0.00% |
| FANG240621C00126750 | 2024-06-03 12:08AM EDT | 126.75 | 50.90 | - | - | 0.00 | - | - | - | 0.00% |
| FANG240621C00127470 | 2024-01-18 12:39PM EDT | 127.47 | 26.80 | 51.10 | 55.20 | 0.00 | - | 1 | 51 | 0.00% |
| FANG240621C00127820 | 2024-02-21 10:40AM EDT | 127.82 | 50.90 | 66.00 | 69.90 | 0.00 | - | - | 5 | 0.00% |
| FANG240621C00129220 | 2024-06-03 12:08AM EDT | 129.22 | 36.45 | - | - | 0.00 | - | - | - | 0.00% |
| FANG240621C00130000 | 2024-02-21 10:40AM EDT | 130.00 | 50.90 | 54.00 | 57.60 | 0.00 | - | 4 | 5 | 0.00% |
| FANG240621C00130290 | 2024-02-12 2:19PM EDT | 130.29 | 36.45 | 56.60 | 60.60 | 0.00 | - | - | 3 | 0.00% |
| FANG240621C00131750 | 2024-06-03 12:08AM EDT | 131.75 | 20.85 | - | - | 0.00 | - | - | - | 0.00% |
| FANG240621C00132470 | 2024-02-12 2:19PM EDT | 132.47 | 36.45 | 51.20 | 55.90 | 0.00 | - | 2 | 3 | 0.00% |
| FANG240621C00132820 | 2024-03-18 12:00AM EDT | 132.82 | 20.85 | - | - | 0.00 | - | - | - | 0.00% |
| FANG240621C00134220 | 2024-06-03 12:08AM EDT | 134.22 | 49.16 | - | - | 0.00 | - | - | - | 0.00% |
| FANG240621C00135000 | 2024-01-19 1:17PM EDT | 135.00 | 20.85 | 44.20 | 48.10 | 0.00 | - | 1 | 1 | 0.00% |
| FANG240621C00135290 | 2024-03-07 11:20AM EDT | 135.29 | 49.16 | 68.00 | 72.00 | 0.00 | - | 1 | 227 | 178.44% |
| FANG240621C00136750 | 2024-06-03 12:08AM EDT | 136.75 | 39.56 | - | - | 0.00 | - | - | - | 0.00% |
| FANG240621C00137470 | 2024-02-12 1:01PM EDT | 137.47 | 33.20 | 46.80 | 50.60 | 0.00 | - | 25 | 227 | 0.00% |
| FANG240621C00137820 | 2024-02-27 10:52AM EDT | 137.82 | 39.56 | 60.30 | 63.40 | 0.00 | - | - | 1 | 87.21% |
| FANG240621C00139220 | 2024-06-03 12:08AM EDT | 139.22 | 54.35 | - | - | 0.00 | - | - | - | 0.00% |
| FANG240621C00140000 | 2024-02-27 10:52AM EDT | 140.00 | 39.56 | 44.40 | 48.20 | 0.00 | - | 2 | 1 | 0.00% |
| FANG240621C00140290 | 2024-03-22 1:07PM EDT | 140.29 | 54.35 | 58.50 | 63.10 | 0.00 | - | 5 | 10 | 114.94% |
| FANG240621C00141750 | 2024-06-03 12:08AM EDT | 141.75 | 34.00 | - | - | 0.00 | - | - | - | 0.00% |
| FANG240621C00142470 | 2024-02-12 10:33AM EDT | 142.47 | 21.70 | 42.20 | 45.70 | 0.00 | - | 5 | 10 | 0.00% |
| FANG240621C00142820 | 2024-02-15 2:09PM EDT | 142.82 | 34.00 | 46.50 | 50.70 | 0.00 | - | - | 5 | 0.00% |
| FANG240621C00144220 | 2024-06-03 12:08AM EDT | 144.22 | 62.05 | - | - | 0.00 | - | - | - | 0.00% |
| FANG240621C00145000 | 2024-02-15 2:09PM EDT | 145.00 | 34.00 | 39.80 | 43.40 | 0.00 | - | 1 | 5 | 0.00% |
| FANG240621C00145290 | 2024-04-11 1:52PM EDT | 145.29 | 62.05 | 54.90 | 58.90 | 0.00 | - | 2 | 40 | 120.95% |
| FANG240621C00146750 | 2024-05-15 11:15AM EDT | 146.75 | 50.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FANG240621C00147470 | 2024-02-16 1:47PM EDT | 147.47 | 36.13 | 37.70 | 41.40 | 0.00 | - | 2 | 63 | 0.00% |
| FANG240621C00147820 | 2024-03-20 12:34PM EDT | 147.82 | 44.50 | 51.30 | 56.00 | 0.00 | - | 7 | 124 | 106.71% |
| FANG240621C00149220 | 2024-05-16 10:15AM EDT | 149.22 | 48.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FANG240621C00150000 | 2024-03-01 1:31PM EDT | 150.00 | 36.20 | 35.60 | 39.00 | +6.20 | +20.67% | 8 | 130 | 0.00% |
| FANG240621C00150290 | 2024-04-29 2:37PM EDT | 150.29 | 55.60 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| FANG240621C00151750 | 2024-05-09 2:54PM EDT | 151.75 | 51.50 | 0.00 | 0.00 | 0.00 | - | - | 60 | 0.00% |
| FANG240621C00152470 | 2024-03-01 4:59PM EDT | 152.47 | 34.85 | 33.40 | 36.60 | +4.09 | +13.30% | 10 | 73 | 0.00% |
| FANG240621C00152820 | 2024-05-09 2:54PM EDT | 152.82 | 51.50 | 0.00 | 0.00 | 0.00 | - | 3 | 60 | 0.00% |
| FANG240621C00154220 | 2024-04-29 2:51PM EDT | 154.22 | 51.00 | 39.50 | 43.20 | 0.00 | - | - | 155 | 0.00% |
| FANG240621C00155000 | 2024-02-23 3:52PM EDT | 155.00 | 23.93 | 32.00 | 33.20 | 0.00 | - | 3 | 512 | 0.00% |
| FANG240621C00155290 | 2024-04-29 2:51PM EDT | 155.29 | 51.00 | 0.00 | 0.00 | 0.00 | - | 1 | 155 | 0.00% |
| FANG240621C00156750 | 2024-05-29 9:40AM EDT | 156.75 | 40.08 | 0.00 | 0.00 | 0.00 | - | 1 | 467 | 0.00% |
| FANG240621C00157470 | 2024-02-29 12:12PM EDT | 157.47 | 27.00 | 30.00 | 31.10 | 0.00 | - | 1 | 231 | 0.00% |
| FANG240621C00157820 | 2024-03-19 1:24PM EDT | 157.82 | 36.53 | 40.60 | 44.70 | 0.00 | - | 1 | 535 | 75.07% |
| FANG240621C00159220 | 2024-05-08 12:15PM EDT | 159.22 | 42.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FANG240621C00160000 | 2024-02-21 2:29PM EDT | 160.00 | 25.50 | 27.70 | 28.90 | 0.00 | - | 11 | 535 | 0.00% |
| FANG240621C00160290 | 2024-05-08 12:15PM EDT | 160.29 | 42.90 | 0.00 | 0.00 | 0.00 | - | 10 | 176 | 0.00% |
| FANG240621C00161750 | 2024-05-28 11:19AM EDT | 161.75 | 35.35 | 0.00 | 0.00 | 0.00 | - | 1 | 1,391 | 0.00% |
| FANG240621C00162470 | 2024-03-01 11:15AM EDT | 162.47 | 25.70 | 25.80 | 26.90 | +3.72 | +16.92% | 1 | 371 | 0.00% |
| FANG240621C00162820 | 2024-05-13 1:24PM EDT | 162.82 | 37.64 | 0.00 | 0.00 | 0.00 | - | 6 | 1,393 | 0.00% |
| FANG240621C00164220 | 2024-05-29 10:50AM EDT | 164.22 | 31.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FANG240621C00165000 | 2024-03-01 12:28PM EDT | 165.00 | 24.10 | 23.80 | 24.80 | +4.10 | +20.50% | 4 | 1,445 | 0.00% |
| FANG240621C00165290 | 2024-04-29 2:47PM EDT | 165.29 | 41.10 | 0.00 | 0.00 | 0.00 | - | 1 | 275 | 0.00% |
| FANG240621C00166750 | 2024-05-29 11:44AM EDT | 166.75 | 28.50 | 0.00 | 0.00 | 0.00 | - | 1 | 122 | 0.00% |
| FANG240621C00167470 | 2024-03-01 11:53AM EDT | 167.47 | 22.10 | 21.90 | 22.90 | +3.53 | +19.01% | 10 | 293 | 0.00% |
| FANG240621C00167820 | 2024-05-13 2:12PM EDT | 167.82 | 33.39 | 0.00 | 0.00 | 0.00 | - | 22 | 123 | 0.00% |
| FANG240621C00169220 | 2024-05-28 2:42PM EDT | 169.22 | 28.82 | 0.00 | 0.00 | 0.00 | - | 1 | 82 | 0.00% |
| FANG240621C00170000 | 2024-03-01 2:22PM EDT | 170.00 | 20.10 | 20.00 | 20.70 | +2.15 | +11.98% | 16 | 136 | 0.00% |
| FANG240621C00170290 | 2024-05-13 11:36AM EDT | 170.29 | 30.80 | 0.00 | 0.00 | 0.00 | - | 1 | 87 | 0.00% |
| FANG240621C00171750 | 2024-05-10 12:16PM EDT | 171.75 | 28.87 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FANG240621C00172470 | 2024-02-21 4:12PM EDT | 172.47 | 15.15 | 16.90 | 18.90 | 0.00 | - | 3 | 179 | 0.00% |
| FANG240621C00172820 | 2024-05-10 12:16PM EDT | 172.82 | 28.87 | 0.00 | 0.00 | 0.00 | - | 1 | 127 | 0.00% |
| FANG240621C00174220 | 2024-05-31 9:49AM EDT | 174.22 | 25.44 | 0.00 | 0.00 | 0.00 | - | 2 | 330 | 0.00% |
| FANG240621C00175000 | 2024-03-01 2:05PM EDT | 175.00 | 16.26 | 16.50 | 17.10 | +4.86 | +42.63% | 2 | 232 | 0.00% |
| FANG240621C00175290 | 2024-05-08 12:12PM EDT | 175.29 | 28.70 | 0.00 | 0.00 | 0.00 | - | 1 | 346 | 0.00% |
| FANG240621C00176750 | 2024-05-23 2:06PM EDT | 176.75 | 16.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FANG240621C00177470 | 2024-02-27 2:15PM EDT | 177.47 | 10.30 | 14.90 | 15.70 | 0.00 | - | 11 | 357 | 0.00% |
| FANG240621C00177820 | 2024-05-08 3:37PM EDT | 177.82 | 25.88 | 0.00 | 0.00 | 0.00 | - | 51 | 357 | 0.00% |
| FANG240621C00179220 | 2024-05-30 3:27PM EDT | 179.22 | 18.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FANG240621C00180000 | 2024-02-29 12:26PM EDT | 180.00 | 11.13 | 13.40 | 13.90 | 0.00 | - | 13 | 395 | 0.00% |
| FANG240621C00180290 | 2024-05-13 3:47PM EDT | 180.29 | 21.08 | 0.00 | 0.00 | 0.00 | - | 2 | 168 | 0.00% |
| FANG240621C00181750 | 2024-05-31 12:49PM EDT | 181.75 | 16.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| FANG240621C00182470 | 2024-03-01 4:39PM EDT | 182.47 | 12.36 | 11.90 | 12.30 | +4.56 | +58.46% | 4 | 166 | 0.00% |
| FANG240621C00182820 | 2024-05-10 2:31PM EDT | 182.82 | 19.60 | 0.00 | 0.00 | 0.00 | - | 2 | 176 | 0.00% |
| FANG240621C00184220 | 2024-05-22 10:11AM EDT | 184.22 | 10.58 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| FANG240621C00185000 | 2024-03-01 2:28PM EDT | 185.00 | 10.70 | 10.60 | 10.90 | +2.00 | +22.99% | 53 | 189 | 0.00% |
| FANG240621C00185290 | 2024-05-13 12:44PM EDT | 185.29 | 17.90 | 0.00 | 0.00 | 0.00 | - | 1 | 132 | 0.00% |
| FANG240621C00186750 | 2024-05-28 11:53AM EDT | 186.75 | 12.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| FANG240621C00187470 | 2024-03-01 4:34PM EDT | 187.47 | 9.75 | 9.30 | 9.60 | +1.75 | +21.88% | 8 | 160 | 0.00% |
| FANG240621C00187820 | 2024-05-13 2:26PM EDT | 187.82 | 14.35 | 0.00 | 0.00 | 0.00 | - | 7 | 147 | 0.00% |
| FANG240621C00189220 | 2024-05-31 9:46AM EDT | 189.22 | 11.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FANG240621C00190000 | 2024-05-29 9:44AM EDT | 190.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| FANG240621C00190290 | 2024-05-13 1:28PM EDT | 190.29 | 11.70 | 0.00 | 0.00 | 0.00 | - | 2 | 206 | 0.00% |
| FANG240621C00191750 | 2024-05-31 9:46AM EDT | 191.75 | 9.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FANG240621C00192470 | 2024-03-01 4:28PM EDT | 192.47 | 7.47 | 7.10 | 7.40 | +2.07 | +38.33% | 2 | 48 | 15.60% |
| FANG240621C00192500 | 2024-05-29 1:48PM EDT | 192.50 | 5.30 | 0.00 | 0.00 | 0.00 | - | 5 | 65 | 0.00% |
| FANG240621C00192820 | 2024-05-13 12:37PM EDT | 192.82 | 10.56 | 0.00 | 0.00 | 0.00 | - | 1 | 57 | 0.00% |
| FANG240621C00194220 | 2024-05-30 10:13AM EDT | 194.22 | 6.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FANG240621C00195000 | 2024-05-30 3:58PM EDT | 195.00 | 5.89 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| FANG240621C00195290 | 2024-05-13 1:00PM EDT | 195.29 | 8.61 | 0.00 | 0.00 | 0.00 | - | 8 | 302 | 0.00% |
| FANG240621C00196750 | 2024-05-31 3:58PM EDT | 196.75 | 5.80 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| FANG240621C00197470 | 2024-03-01 12:39PM EDT | 197.47 | 5.30 | 5.30 | 5.60 | +0.72 | +15.72% | 7 | 212 | 25.76% |
| FANG240621C00197500 | 2024-05-31 3:59PM EDT | 197.50 | 5.40 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| FANG240621C00197820 | 2024-05-13 11:52AM EDT | 197.82 | 7.20 | 0.00 | 0.00 | 0.00 | - | 10 | 147 | 0.00% |
| FANG240621C00198930 | 2024-05-31 3:59PM EDT | 198.93 | 4.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FANG240621C00200000 | 2024-05-31 3:29PM EDT | 200.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| FANG240621C00202500 | 2024-05-31 3:31PM EDT | 202.50 | 2.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| FANG240621C00204220 | 2024-05-31 3:29PM EDT | 204.22 | 2.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| FANG240621C00205000 | 2024-05-31 11:41AM EDT | 205.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| FANG240621C00205290 | 2024-05-13 3:26PM EDT | 205.29 | 3.58 | 0.00 | 0.00 | 0.00 | - | 27 | 619 | 3.13% |
| FANG240621C00206750 | 2024-05-23 9:52AM EDT | 206.75 | 0.76 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| FANG240621C00207470 | 2024-03-01 12:27PM EDT | 207.47 | 2.85 | 2.75 | 3.10 | +1.25 | +78.12% | 16 | 351 | 34.50% |
| FANG240621C00207500 | 2024-05-31 2:44PM EDT | 207.50 | 1.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| FANG240621C00207820 | 2024-05-13 3:38PM EDT | 207.82 | 2.72 | 0.00 | 0.00 | 0.00 | - | 6 | 212 | 3.13% |
| FANG240621C00208930 | 2024-05-31 1:42PM EDT | 208.93 | 0.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| FANG240621C00210000 | 2024-05-31 9:32AM EDT | 210.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| FANG240621C00214220 | 2024-05-28 1:38PM EDT | 214.22 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| FANG240621C00215000 | 2024-05-22 12:00PM EDT | 215.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| FANG240621C00215290 | 2024-05-13 3:42PM EDT | 215.29 | 1.10 | 0.00 | 0.00 | 0.00 | - | 6 | 88 | 6.25% |
| FANG240621C00216750 | 2024-05-31 9:43AM EDT | 216.75 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 567 | 6.25% |
| FANG240621C00217470 | 2024-02-13 10:55AM EDT | 217.47 | 0.45 | 1.30 | 1.55 | 0.00 | - | 1 | 10 | 38.62% |
| FANG240621C00217820 | 2024-05-10 3:26PM EDT | 217.82 | 1.00 | 0.00 | 0.00 | 0.00 | - | 5 | 569 | 6.25% |
| FANG240621C00218930 | 2024-05-29 9:35AM EDT | 218.93 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FANG240621C00220000 | 2024-05-30 12:39PM EDT | 220.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| FANG240621C00224220 | 2024-05-14 10:44AM EDT | 224.22 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| FANG240621C00225290 | 2024-05-07 2:51PM EDT | 225.29 | 0.70 | 0.00 | 0.00 | 0.00 | - | 4 | 67 | 12.50% |
| FANG240621C00226750 | 2024-05-31 1:27PM EDT | 226.75 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 12.50% |
| FANG240621C00227470 | 2024-02-22 2:46PM EDT | 227.47 | 0.55 | 0.60 | 0.80 | 0.00 | - | 2 | 42 | 42.29% |
| FANG240621C00227820 | 2024-05-08 10:28AM EDT | 227.82 | 0.55 | 0.00 | 0.00 | 0.00 | - | 2 | 31 | 12.50% |
| FANG240621C00228930 | 2024-05-17 9:45AM EDT | 228.93 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| FANG240621C00230000 | 2024-05-13 12:44PM EDT | 230.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 383 | 12.50% |
| FANG240621C00234220 | 2024-05-17 2:55PM EDT | 234.22 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| FANG240621C00235290 | 2024-05-07 11:44AM EDT | 235.29 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 12.50% |
| FANG240621C00236750 | 2024-05-09 12:44PM EDT | 236.75 | 0.17 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| FANG240621C00237470 | 2024-02-22 10:58AM EDT | 237.47 | 0.30 | 0.30 | 0.45 | 0.00 | - | 1 | 11 | 46.05% |
| FANG240621C00237820 | 2024-05-09 12:44PM EDT | 237.82 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 12.50% |
| FANG240621C00238930 | 2024-05-01 11:42AM EDT | 238.93 | 0.15 | 0.00 | 0.10 | 0.00 | - | - | 25 | 36.82% |
| FANG240621C00240000 | 2024-05-01 11:42AM EDT | 240.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 14 | 25 | 12.50% |
| FANG240621C00244220 | 2024-06-03 12:08AM EDT | 244.22 | 0.75 | - | - | 0.00 | - | - | - | 0.00% |
| FANG240621C00245290 | 2024-04-08 11:26AM EDT | 245.29 | 0.75 | 0.05 | 0.00 | 0.00 | - | 10 | 32 | 25.00% |
| FANG240621C00247470 | 2024-01-04 10:30AM EDT | 247.47 | 0.35 | 0.00 | 2.15 | 0.00 | - | 2 | 22 | 65.33% |
| FANG240621C00248930 | 2024-04-23 10:46AM EDT | 248.93 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 6 | 25.00% |
| FANG240621C00250000 | 2024-04-23 10:46AM EDT | 250.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 25.00% |
| FANG240621C00256750 | 2024-04-30 3:51PM EDT | 256.75 | 0.15 | 0.00 | 2.15 | 0.00 | - | - | 12 | 73.44% |
| FANG240621C00257820 | 2024-04-30 3:51PM EDT | 257.82 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 25.00% |
| FANG240621C00260000 | 2024-02-21 3:10PM EDT | 260.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | - | 10 | 50.98% |
| FANG240621C00268930 | 2024-04-26 3:13PM EDT | 268.93 | 0.08 | 0.00 | 2.15 | 0.00 | - | - | 4 | 83.30% |
| FANG240621C00270000 | 2024-04-26 3:13PM EDT | 270.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 8 | 4 | 25.00% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240621P00074220 | 2024-06-03 12:08AM EDT | 74.22 | 0.20 | - | - | 0.00 | - | - | - | 0.00% |
| FANG240621P00075290 | 2024-03-18 12:00AM EDT | 75.29 | 0.20 | - | - | 0.00 | - | - | - | 0.00% |
| FANG240621P00077470 | 2023-12-21 11:15AM EDT | 77.47 | 0.20 | 0.00 | 2.00 | 0.00 | - | 3 | 8 | 234.23% |
| FANG240621P00080000 | 2023-11-03 12:24PM EDT | 80.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 50.00% |
| FANG240621P00084220 | 2024-06-03 12:08AM EDT | 84.22 | 0.70 | - | - | 0.00 | - | - | - | 0.00% |
| FANG240621P00085290 | 2024-03-18 12:00AM EDT | 85.29 | 0.70 | - | - | 0.00 | - | - | - | 0.00% |
| FANG240621P00087470 | 2023-10-25 11:04AM EDT | 87.47 | 0.70 | 0.00 | 2.50 | 0.00 | - | - | 0 | 216.02% |
| FANG240621P00089220 | 2024-06-03 12:08AM EDT | 89.22 | 0.55 | - | - | 0.00 | - | - | - | 0.00% |
| FANG240621P00090000 | 2023-10-25 11:04AM EDT | 90.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| FANG240621P00090290 | 2024-03-18 12:00AM EDT | 90.29 | 0.55 | - | - | 0.00 | - | - | - | 0.00% |
| FANG240621P00092470 | 2023-12-13 11:57AM EDT | 92.47 | 0.55 | 0.00 | 2.45 | 0.00 | - | - | 1 | 202.25% |
| FANG240621P00094220 | 2024-06-03 12:08AM EDT | 94.22 | 0.19 | - | - | 0.00 | - | - | - | 0.00% |
| FANG240621P00095290 | 2024-02-12 2:22PM EDT | 95.29 | 0.19 | 0.00 | 2.15 | 0.00 | - | - | 8 | 190.23% |
| FANG240621P00096750 | 2024-06-03 12:08AM EDT | 96.75 | 0.20 | - | - | 0.00 | - | - | - | 0.00% |
| FANG240621P00097470 | 2024-02-12 2:22PM EDT | 97.47 | 0.19 | 0.00 | 2.15 | 0.00 | - | 8 | 8 | 185.06% |
| FANG240621P00097820 | 2024-02-12 11:49AM EDT | 97.82 | 0.20 | 0.00 | 2.15 | 0.00 | - | - | 10 | 184.28% |
| FANG240621P00099220 | 2024-06-03 12:08AM EDT | 99.22 | 0.95 | - | - | 0.00 | - | - | - | 0.00% |
| FANG240621P00100000 | 2024-02-12 11:49AM EDT | 100.00 | 0.20 | 0.00 | 2.15 | 0.00 | - | 5 | 10 | 179.20% |
| FANG240621P00100290 | 2024-03-18 12:00AM EDT | 100.29 | 0.95 | - | - | 0.00 | - | - | - | 0.00% |
| FANG240621P00101750 | 2024-06-03 12:08AM EDT | 101.75 | 0.30 | - | - | 0.00 | - | - | - | 0.00% |
| FANG240621P00102470 | 2023-12-04 3:45PM EDT | 102.47 | 0.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| FANG240621P00102820 | 2024-02-12 2:22PM EDT | 102.82 | 0.30 | 0.00 | 2.15 | 0.00 | - | - | 4 | 172.85% |
| FANG240621P00104220 | 2024-06-03 12:08AM EDT | 104.22 | 1.80 | - | - | 0.00 | - | - | - | 0.00% |
| FANG240621P00105000 | 2024-02-12 2:22PM EDT | 105.00 | 0.30 | 0.00 | 0.85 | 0.00 | - | 4 | 4 | 142.38% |
| FANG240621P00105290 | 2024-03-18 12:00AM EDT | 105.29 | 1.80 | - | - | 0.00 | - | - | - | 0.00% |
| FANG240621P00106750 | 2024-06-03 12:08AM EDT | 106.75 | 0.50 | - | - | 0.00 | - | - | - | 0.00% |
| FANG240621P00107470 | 2023-12-06 12:06PM EDT | 107.47 | 1.80 | 0.75 | 1.85 | 0.00 | - | 1 | 5 | 169.29% |
| FANG240621P00107820 | 2024-02-12 11:16AM EDT | 107.82 | 0.50 | 0.00 | 2.20 | 0.00 | - | - | 10 | 162.79% |
| FANG240621P00109220 | 2024-06-03 12:08AM EDT | 109.22 | 0.97 | - | - | 0.00 | - | - | - | 0.00% |
| FANG240621P00110000 | 2024-02-12 11:16AM EDT | 110.00 | 0.50 | 0.00 | 1.40 | 0.00 | - | - | 10 | 145.02% |
| FANG240621P00110290 | 2024-03-18 12:00AM EDT | 110.29 | 0.97 | - | - | 0.00 | - | - | - | 0.00% |
| FANG240621P00111750 | 2024-06-03 12:08AM EDT | 111.75 | 0.20 | - | - | 0.00 | - | - | - | 0.00% |
| FANG240621P00112470 | 2024-01-30 4:27PM EDT | 112.47 | 0.97 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 104.88% |
| FANG240621P00112820 | 2024-02-28 4:11PM EDT | 112.82 | 0.20 | 0.00 | 2.15 | 0.00 | - | - | 15 | 151.66% |
| FANG240621P00114220 | 2024-06-03 12:08AM EDT | 114.22 | 0.10 | - | - | 0.00 | - | - | - | 0.00% |
| FANG240621P00115000 | 2024-02-28 4:11PM EDT | 115.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 3 | 15 | 101.17% |
| FANG240621P00115290 | 2024-03-27 1:00PM EDT | 115.29 | 0.10 | 0.00 | 2.15 | 0.00 | - | 13 | 1,003 | 146.73% |
| FANG240621P00116750 | 2024-06-03 12:08AM EDT | 116.75 | 0.04 | - | - | 0.00 | - | - | - | 0.00% |
| FANG240621P00117470 | 2024-02-12 10:30AM EDT | 117.47 | 1.10 | 0.05 | 0.20 | 0.00 | - | 15 | 1,016 | 100.39% |
| FANG240621P00117820 | 2024-03-25 3:46PM EDT | 117.82 | 0.04 | 0.00 | 2.15 | 0.00 | - | 2 | 34 | 141.75% |
| FANG240621P00119220 | 2024-06-03 12:08AM EDT | 119.22 | 0.05 | - | - | 0.00 | - | - | - | 0.00% |
| FANG240621P00120000 | 2024-02-15 3:46PM EDT | 120.00 | 0.50 | 0.15 | 0.25 | 0.00 | - | 17 | 34 | 103.13% |
| FANG240621P00120290 | 2024-04-05 3:46PM EDT | 120.29 | 0.05 | 0.00 | 2.15 | 0.00 | - | 3 | 34 | 136.96% |
| FANG240621P00121750 | 2024-06-03 12:08AM EDT | 121.75 | 0.10 | - | - | 0.00 | - | - | - | 0.00% |
| FANG240621P00122470 | 2024-02-21 2:48PM EDT | 122.47 | 0.40 | 0.00 | 0.30 | 0.00 | - | 2 | 37 | 95.51% |
| FANG240621P00122820 | 2024-03-28 3:16PM EDT | 122.82 | 0.10 | 0.00 | 0.30 | 0.00 | - | 3 | 6 | 94.92% |
| FANG240621P00124220 | 2024-06-03 12:08AM EDT | 124.22 | 0.10 | - | - | 0.00 | - | - | - | 0.00% |
| FANG240621P00125000 | 2024-02-13 12:10PM EDT | 125.00 | 1.02 | 0.20 | 0.30 | 0.00 | - | 2 | 8 | 98.83% |
| FANG240621P00125290 | 2024-04-05 3:46PM EDT | 125.29 | 0.10 | 0.00 | 2.15 | 0.00 | - | 2 | 131 | 127.54% |
| FANG240621P00126750 | 2024-06-03 12:08AM EDT | 126.75 | 0.10 | - | - | 0.00 | - | - | - | 0.00% |
| FANG240621P00127470 | 2024-02-15 1:20PM EDT | 127.47 | 0.85 | 0.25 | 0.35 | 0.00 | - | 3 | 131 | 97.85% |
| FANG240621P00127820 | 2024-04-05 3:43PM EDT | 127.82 | 0.10 | 0.00 | 2.15 | 0.00 | - | 2 | 38 | 122.95% |
| FANG240621P00129220 | 2024-05-02 9:37AM EDT | 129.22 | 0.75 | 0.00 | 2.15 | 0.00 | - | - | 116 | 120.41% |
| FANG240621P00130000 | 2024-02-15 4:28PM EDT | 130.00 | 0.82 | 0.30 | 0.40 | 0.00 | - | 1 | 38 | 96.44% |
| FANG240621P00130290 | 2024-05-02 9:37AM EDT | 130.29 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 116 | 50.00% |
| FANG240621P00131750 | 2024-05-02 2:22PM EDT | 131.75 | 0.20 | 0.00 | 2.15 | 0.00 | - | - | 88 | 115.89% |
| FANG240621P00132470 | 2024-02-29 1:56PM EDT | 132.47 | 0.50 | 0.35 | 0.45 | 0.00 | - | 1 | 127 | 94.82% |
| FANG240621P00132820 | 2024-05-02 2:22PM EDT | 132.82 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 88 | 50.00% |
| FANG240621P00134220 | 2024-04-26 2:32PM EDT | 134.22 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 313 | 111.57% |
| FANG240621P00135000 | 2024-02-22 10:36AM EDT | 135.00 | 0.80 | 0.45 | 0.55 | 0.00 | - | 40 | 89 | 94.63% |
| FANG240621P00135290 | 2024-04-26 2:32PM EDT | 135.29 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 313 | 25.00% |
| FANG240621P00136750 | 2024-05-10 10:40AM EDT | 136.75 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| FANG240621P00137470 | 2024-03-01 12:28PM EDT | 137.47 | 0.60 | 0.50 | 0.60 | -0.15 | -20.00% | 4 | 314 | 92.48% |
| FANG240621P00137820 | 2024-05-10 10:40AM EDT | 137.82 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 221 | 25.00% |
| FANG240621P00139220 | 2024-05-14 1:04PM EDT | 139.22 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 215 | 25.00% |
| FANG240621P00140000 | 2024-03-01 11:27AM EDT | 140.00 | 0.65 | 0.60 | 0.70 | -0.20 | -23.53% | 4 | 159 | 91.50% |
| FANG240621P00140290 | 2024-03-04 1:51PM EDT | 140.29 | 0.85 | 0.10 | 0.25 | 0.00 | - | 24 | 212 | 72.95% |
| FANG240621P00141750 | 2024-05-15 10:46AM EDT | 141.75 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| FANG240621P00142470 | 2024-02-15 2:13PM EDT | 142.47 | 1.78 | 0.70 | 0.80 | 0.00 | - | 1 | 233 | 90.28% |
| FANG240621P00142820 | 2024-04-22 10:25AM EDT | 142.82 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 25.00% |
| FANG240621P00144220 | 2024-06-03 12:08AM EDT | 144.22 | 0.24 | - | - | 0.00 | - | - | - | 0.00% |
| FANG240621P00145000 | 2024-02-27 12:56PM EDT | 145.00 | 1.43 | 0.80 | 0.95 | 0.00 | - | 6 | 22 | 89.18% |
| FANG240621P00145290 | 2024-04-03 12:12PM EDT | 145.29 | 0.24 | 0.00 | 2.20 | 0.00 | - | 1 | 194 | 93.36% |
| FANG240621P00146750 | 2024-05-31 3:27PM EDT | 146.75 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| FANG240621P00147470 | 2024-02-23 2:29PM EDT | 147.47 | 1.84 | 0.95 | 1.10 | 0.00 | - | 2 | 237 | 88.35% |
| FANG240621P00147820 | 2024-05-10 1:18PM EDT | 147.82 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 654 | 25.00% |
| FANG240621P00149220 | 2024-04-22 3:13PM EDT | 149.22 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| FANG240621P00150000 | 2024-02-26 10:30AM EDT | 150.00 | 2.15 | 1.15 | 1.25 | 0.00 | - | 10 | 708 | 87.50% |
| FANG240621P00150290 | 2024-04-22 3:13PM EDT | 150.29 | 0.15 | 0.00 | 0.00 | 0.00 | - | 11 | 212 | 25.00% |
| FANG240621P00151750 | 2024-05-06 3:32PM EDT | 151.75 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 51 | 25.00% |
| FANG240621P00152470 | 2024-02-29 4:39PM EDT | 152.47 | 1.65 | 1.35 | 1.45 | 0.00 | - | 2 | 182 | 86.77% |
| FANG240621P00152820 | 2024-05-06 3:32PM EDT | 152.82 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 25.00% |
| FANG240621P00154220 | 2024-04-30 1:27PM EDT | 154.22 | 0.25 | 0.00 | 2.15 | 0.00 | - | - | 243 | 78.54% |
| FANG240621P00155000 | 2024-05-29 2:41PM EDT | 155.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| FANG240621P00155290 | 2024-04-30 1:27PM EDT | 155.29 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 243 | 25.00% |
| FANG240621P00156750 | 2024-05-21 3:17PM EDT | 156.75 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| FANG240621P00157470 | 2024-02-27 2:02PM EDT | 157.47 | 3.10 | 1.85 | 1.95 | 0.00 | - | 1 | 240 | 85.42% |
| FANG240621P00157820 | 2024-04-15 11:40AM EDT | 157.82 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1 | 75 | 25.00% |
| FANG240621P00159220 | 2024-05-10 12:14PM EDT | 159.22 | 0.13 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| FANG240621P00160000 | 2024-02-29 11:59AM EDT | 160.00 | 2.86 | 2.10 | 2.30 | 0.00 | - | 1 | 63 | 84.72% |
| FANG240621P00160290 | 2024-05-10 12:14PM EDT | 160.29 | 0.13 | 0.00 | 0.00 | 0.00 | - | 15 | 156 | 25.00% |
| FANG240621P00161750 | 2024-05-07 12:09PM EDT | 161.75 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| FANG240621P00162470 | 2024-02-26 12:29PM EDT | 162.47 | 4.40 | 2.55 | 2.65 | 0.00 | - | 7 | 197 | 84.79% |
| FANG240621P00162820 | 2024-05-07 12:09PM EDT | 162.82 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 116 | 25.00% |
| FANG240621P00164220 | 2024-04-22 2:23PM EDT | 164.22 | 0.57 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| FANG240621P00165000 | 2024-02-23 11:38AM EDT | 165.00 | 5.10 | 2.95 | 3.10 | 0.00 | - | 31 | 93 | 84.51% |
| FANG240621P00165290 | 2024-04-22 2:23PM EDT | 165.29 | 0.57 | 0.00 | 0.00 | 0.00 | - | 12 | 130 | 12.50% |
| FANG240621P00166750 | 2024-05-09 10:01AM EDT | 166.75 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| FANG240621P00167470 | 2024-02-23 11:37AM EDT | 167.47 | 5.80 | 3.40 | 3.60 | 0.00 | - | 18 | 145 | 84.35% |
| FANG240621P00167820 | 2024-05-09 10:01AM EDT | 167.82 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 67 | 12.50% |
| FANG240621P00169220 | 2024-05-03 9:30AM EDT | 169.22 | 0.60 | 0.05 | 0.15 | 0.00 | - | - | 89 | 36.77% |
| FANG240621P00170000 | 2024-03-01 2:43PM EDT | 170.00 | 4.30 | 4.00 | 4.20 | -1.05 | -19.63% | 9 | 80 | 84.68% |
| FANG240621P00170290 | 2024-05-03 9:30AM EDT | 170.29 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 89 | 12.50% |
| FANG240621P00171750 | 2024-05-22 2:36PM EDT | 171.75 | 0.35 | 0.00 | 0.00 | 0.00 | - | 10 | 137 | 12.50% |
| FANG240621P00172470 | 2024-02-26 12:31PM EDT | 172.47 | 7.70 | 4.70 | 4.90 | 0.00 | - | 13 | 144 | 85.41% |
| FANG240621P00172820 | 2024-05-07 11:44AM EDT | 172.82 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 100 | 12.50% |
| FANG240621P00174220 | 2024-05-22 2:40PM EDT | 174.22 | 0.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| FANG240621P00175000 | 2024-05-24 2:43PM EDT | 175.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 12.50% |
| FANG240621P00175290 | 2024-05-09 12:15PM EDT | 175.29 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 150 | 12.50% |
| FANG240621P00176750 | 2024-05-28 1:14PM EDT | 176.75 | 0.25 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| FANG240621P00177470 | 2024-02-29 1:34PM EDT | 177.47 | 7.70 | 6.30 | 6.50 | 0.00 | - | 7 | 78 | 86.65% |
| FANG240621P00177500 | 2024-05-23 11:47AM EDT | 177.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| FANG240621P00177820 | 2024-05-13 3:31PM EDT | 177.82 | 0.45 | 0.00 | 0.00 | 0.00 | - | 13 | 540 | 12.50% |
| FANG240621P00179220 | 2024-05-29 12:37PM EDT | 179.22 | 0.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| FANG240621P00180000 | 2024-05-30 2:14PM EDT | 180.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| FANG240621P00180290 | 2024-05-13 12:39PM EDT | 180.29 | 0.55 | 0.00 | 0.00 | 0.00 | - | 3 | 495 | 12.50% |
| FANG240621P00181750 | 2024-05-31 9:51AM EDT | 181.75 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FANG240621P00182470 | 2024-02-29 4:49PM EDT | 182.47 | 9.50 | 8.20 | 8.50 | 0.00 | - | 28 | 71 | 88.29% |
| FANG240621P00182500 | 2024-05-24 10:05AM EDT | 182.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| FANG240621P00182820 | 2024-05-07 11:44AM EDT | 182.82 | 0.82 | 0.00 | 0.00 | 0.00 | - | 2 | 60 | 6.25% |
| FANG240621P00184220 | 2024-05-29 11:27AM EDT | 184.22 | 0.95 | 0.00 | 0.00 | 0.00 | - | 2 | 169 | 6.25% |
| FANG240621P00185000 | 2024-05-29 3:09PM EDT | 185.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| FANG240621P00185290 | 2024-05-13 2:38PM EDT | 185.29 | 1.00 | 0.00 | 0.00 | 0.00 | - | 3 | 151 | 6.25% |
| FANG240621P00186750 | 2024-05-31 12:50PM EDT | 186.75 | 0.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| FANG240621P00187470 | 2024-03-01 4:29PM EDT | 187.47 | 10.50 | 10.50 | 10.90 | -2.31 | -18.03% | 6 | 22 | 90.55% |
| FANG240621P00187500 | 2024-05-24 1:26PM EDT | 187.50 | 1.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| FANG240621P00187820 | 2024-05-13 11:18AM EDT | 187.82 | 1.39 | 0.00 | 0.00 | 0.00 | - | 1 | 60 | 6.25% |
| FANG240621P00189220 | 2024-05-30 11:06AM EDT | 189.22 | 1.25 | 0.00 | 0.00 | 0.00 | - | 5 | 57 | 6.25% |
| FANG240621P00190000 | 2024-05-30 3:28PM EDT | 190.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| FANG240621P00190290 | 2024-05-13 2:51PM EDT | 190.29 | 1.85 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 6.25% |
| FANG240621P00191750 | 2024-05-31 3:56PM EDT | 191.75 | 1.35 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| FANG240621P00192500 | 2024-05-31 3:49PM EDT | 192.50 | 1.65 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| FANG240621P00192820 | 2024-05-13 3:03PM EDT | 192.82 | 2.45 | 0.00 | 0.00 | 0.00 | - | 6 | 100 | 3.13% |
| FANG240621P00194220 | 2024-05-31 3:39PM EDT | 194.22 | 2.25 | 0.00 | 0.00 | 0.00 | - | 31 | 204 | 3.13% |
| FANG240621P00195000 | 2024-05-31 3:54PM EDT | 195.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 3.13% |
| FANG240621P00195290 | 2024-05-13 3:03PM EDT | 195.29 | 3.20 | 0.00 | 0.00 | 0.00 | - | 19 | 110 | 3.13% |
| FANG240621P00196750 | 2024-05-31 3:54PM EDT | 196.75 | 2.85 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| FANG240621P00197470 | 2023-11-07 10:30AM EDT | 197.47 | 45.40 | 48.70 | 51.80 | 0.00 | - | - | 0 | 288.37% |
| FANG240621P00197500 | 2024-05-31 3:50PM EDT | 197.50 | 3.20 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.78% |
| FANG240621P00197820 | 2024-05-13 11:55AM EDT | 197.82 | 4.11 | 0.00 | 0.00 | 0.00 | - | 1 | 240 | 0.78% |
| FANG240621P00198930 | 2024-05-31 10:31AM EDT | 198.93 | 4.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.20% |
| FANG240621P00200000 | 2024-05-31 3:54PM EDT | 200.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 0.00% |
| FANG240621P00202500 | 2024-05-31 3:54PM EDT | 202.50 | 5.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FANG240621P00204220 | 2024-05-15 10:38AM EDT | 204.22 | 10.32 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FANG240621P00205290 | 2024-05-08 11:38AM EDT | 205.29 | 6.50 | 0.00 | 0.00 | 0.00 | - | 4 | 57 | 0.00% |
| FANG240621P00206750 | 2024-05-14 3:44PM EDT | 206.75 | 10.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FANG240621P00207820 | 2024-05-10 11:12AM EDT | 207.82 | 9.40 | 0.00 | 0.00 | 0.00 | - | 1 | 65 | 0.00% |
| FANG240621P00208930 | 2024-05-31 12:43PM EDT | 208.93 | 11.80 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| FANG240621P00210000 | 2024-05-08 12:01PM EDT | 210.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 5 | 58 | 0.00% |
| FANG240621P00214220 | 2024-04-30 3:06PM EDT | 214.22 | 15.90 | 15.60 | 18.90 | 0.00 | - | - | 5 | 51.22% |
| FANG240621P00215290 | 2024-04-30 3:06PM EDT | 215.29 | 15.90 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| FANG240621P00216750 | 2024-04-25 2:59PM EDT | 216.75 | 14.50 | 21.50 | 24.40 | 0.00 | - | - | 0 | 64.93% |
| FANG240621P00217470 | 2023-11-07 10:30AM EDT | 217.47 | 63.90 | 67.50 | 70.90 | 0.00 | - | - | 0 | 321.83% |
| FANG240621P00217820 | 2024-04-25 2:59PM EDT | 217.82 | 14.50 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| FANG240621P00218930 | 2024-05-17 10:45AM EDT | 218.93 | 23.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FANG240621P00220000 | 2024-05-10 1:50PM EDT | 220.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| FANG240621P00234220 | 2024-06-03 12:08AM EDT | 234.22 | 83.90 | - | - | 0.00 | - | - | - | 0.00% |
| FANG240621P00235290 | 2024-03-18 12:00AM EDT | 235.29 | 83.90 | - | - | 0.00 | - | - | - | 0.00% |
| FANG240621P00236750 | 2024-06-03 12:08AM EDT | 236.75 | 65.80 | - | - | 0.00 | - | - | - | 0.00% |
| FANG240621P00237470 | 2023-11-07 10:30AM EDT | 237.47 | 83.90 | 88.70 | 91.20 | 0.00 | - | - | 0 | 358.68% |
| FANG240621P00237820 | 2024-02-26 10:30AM EDT | 237.82 | 65.80 | 40.60 | 43.10 | 0.00 | - | - | 0 | 78.30% |
| FANG240621P00240000 | 2024-02-26 10:30AM EDT | 240.00 | 65.80 | 53.60 | 57.50 | 0.00 | - | 5 | 10 | 156.43% |
