Deutsche Märkte schließen in 5 Stunden 26 Minuten
DAX
18.622,66 +124,72 (+0,67%) Euro Stoxx 50
5.012,42 +28,75 (+0,58%) Dow Jones 30
38.686,32 +574,82 (+1,51%) Gold
2.347,60 +1,80 (+0,08%) EUR/USD
1,0835 -0,0019 (-0,17%) Bitcoin EUR
63.727,54 +1.403,92 (+2,25%)
Diamondback Energy, Inc. (FANG)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür15. November 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG241115C00153930 | 2024-04-29 3:49PM EDT | 153.93 | 55.05 | 43.80 | 47.70 | 0.00 | - | - | 7 | 33.00% |
| FANG241115C00155000 | 2024-04-29 3:49PM EDT | 155.00 | 55.05 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| FANG241115C00163930 | 2024-05-06 1:19PM EDT | 163.93 | 45.18 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FANG241115C00165000 | 2024-05-06 1:19PM EDT | 165.00 | 45.18 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| FANG241115C00168930 | 2024-05-07 2:38PM EDT | 168.93 | 40.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FANG241115C00170000 | 2024-05-07 2:38PM EDT | 170.00 | 40.15 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| FANG241115C00173930 | 2024-05-10 12:10PM EDT | 173.93 | 34.33 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FANG241115C00175000 | 2024-05-10 12:10PM EDT | 175.00 | 34.33 | 0.00 | 0.00 | 0.00 | - | 70 | 71 | 0.00% |
| FANG241115C00178930 | 2024-04-29 2:46PM EDT | 178.93 | 35.06 | 23.50 | 27.10 | 0.00 | - | - | 1 | 29.08% |
| FANG241115C00180000 | 2024-04-29 2:46PM EDT | 180.00 | 35.06 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| FANG241115C00183930 | 2024-05-29 10:47AM EDT | 183.93 | 21.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FANG241115C00185000 | 2024-05-08 12:14PM EDT | 185.00 | 28.40 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| FANG241115C00188930 | 2024-04-29 1:53PM EDT | 188.93 | 28.70 | 16.80 | 20.80 | 0.00 | - | - | 1 | 28.91% |
| FANG241115C00190000 | 2024-04-29 1:53PM EDT | 190.00 | 28.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| FANG241115C00193930 | 2024-05-15 10:01AM EDT | 193.93 | 17.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FANG241115C00198930 | 2024-05-23 10:46AM EDT | 198.93 | 13.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FANG241115C00200000 | 2024-05-31 3:00PM EDT | 200.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| FANG241115C00208930 | 2024-05-31 2:58PM EDT | 208.93 | 10.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| FANG241115C00210000 | 2024-05-31 3:32PM EDT | 210.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| FANG241115C00218930 | 2024-05-28 3:00PM EDT | 218.93 | 6.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| FANG241115C00220000 | 2024-04-24 10:16AM EDT | 220.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | - | 2 | 3.13% |
| FANG241115C00228930 | 2024-05-23 3:10PM EDT | 228.93 | 3.10 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| FANG241115C00230000 | 2024-05-30 12:52PM EDT | 230.00 | 3.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| FANG241115C00238930 | 2024-04-30 3:36PM EDT | 238.93 | 5.30 | 2.30 | 2.95 | 0.00 | - | - | 140 | 25.93% |
| FANG241115C00240000 | 2024-05-30 2:54PM EDT | 240.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| FANG241115C00248930 | 2024-05-07 3:56PM EDT | 248.93 | 3.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| FANG241115C00250000 | 2024-05-23 12:19PM EDT | 250.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| FANG241115C00258930 | 2024-05-15 10:58AM EDT | 258.93 | 1.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| FANG241115C00260000 | 2024-05-23 12:23PM EDT | 260.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| FANG241115C00270000 | 2024-05-28 9:57AM EDT | 270.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| FANG241115C00280000 | 2024-05-30 11:21AM EDT | 280.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| FANG241115C00288930 | 2024-05-23 12:05PM EDT | 288.93 | 0.20 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| FANG241115C00290000 | 2024-05-30 11:21AM EDT | 290.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
Putsfür15. November 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG241115P00103930 | 2024-05-02 9:30AM EDT | 103.93 | 0.40 | 0.00 | 2.25 | 0.00 | - | - | 3 | 58.19% |
| FANG241115P00105000 | 2024-05-02 9:30AM EDT | 105.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | - | 3 | 25.00% |
| FANG241115P00108930 | 2024-06-03 12:08AM EDT | 108.93 | 0.75 | - | - | 0.00 | - | - | - | 0.00% |
| FANG241115P00110000 | 2024-04-11 9:30AM EDT | 110.00 | 0.75 | 0.00 | 2.30 | 0.00 | - | - | 2 | 54.02% |
| FANG241115P00113930 | 2024-06-03 12:08AM EDT | 113.93 | 0.95 | - | - | 0.00 | - | - | - | 0.00% |
| FANG241115P00115000 | 2024-04-11 9:30AM EDT | 115.00 | 0.95 | 0.00 | 2.35 | 0.00 | - | - | 10 | 50.76% |
| FANG241115P00138930 | 2024-05-29 12:54PM EDT | 138.93 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FANG241115P00140000 | 2024-05-01 3:22PM EDT | 140.00 | 1.64 | 0.00 | 0.00 | 0.00 | - | 10 | 13 | 12.50% |
| FANG241115P00158930 | 2024-05-08 2:15PM EDT | 158.93 | 2.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| FANG241115P00160000 | 2024-05-23 12:44PM EDT | 160.00 | 2.69 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| FANG241115P00163930 | 2024-05-10 12:09PM EDT | 163.93 | 3.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| FANG241115P00165000 | 2024-05-10 12:09PM EDT | 165.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| FANG241115P00168930 | 2024-05-28 2:57PM EDT | 168.93 | 3.40 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| FANG241115P00170000 | 2024-05-23 12:44PM EDT | 170.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| FANG241115P00173930 | 2024-05-30 11:07AM EDT | 173.93 | 4.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| FANG241115P00175000 | 2024-05-31 3:55PM EDT | 175.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 6 | 2 | 3.13% |
| FANG241115P00178930 | 2024-05-29 11:39AM EDT | 178.93 | 6.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| FANG241115P00183930 | 2024-05-31 3:58PM EDT | 183.93 | 6.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| FANG241115P00188930 | 2024-05-31 3:59PM EDT | 188.93 | 7.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| FANG241115P00190000 | 2024-05-31 12:59PM EDT | 190.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| FANG241115P00193930 | 2024-05-23 1:36PM EDT | 193.93 | 12.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| FANG241115P00195000 | 2024-05-31 1:09PM EDT | 195.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| FANG241115P00198930 | 2024-05-31 3:50PM EDT | 198.93 | 12.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.10% |
| FANG241115P00200000 | 2024-05-31 3:58PM EDT | 200.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| FANG241115P00208930 | 2024-05-31 3:58PM EDT | 208.93 | 17.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| FANG241115P00210000 | 2024-04-23 2:41PM EDT | 210.00 | 18.10 | 0.00 | 0.00 | 0.00 | - | - | 132 | 0.00% |
| FANG241115P00228930 | 2024-05-09 10:19AM EDT | 228.93 | 29.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FANG241115P00230000 | 2024-05-09 10:19AM EDT | 230.00 | 29.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
