Deutsche Märkte schließen in 54 Minuten
DAX
18.635,59 +137,65 (+0,74%) Euro Stoxx 50
5.016,06 +32,39 (+0,65%) Dow Jones 30
38.566,31 -120,01 (-0,31%) Gold
2.360,00 +14,20 (+0,61%) EUR/USD
1,0878 +0,0024 (+0,22%) Bitcoin EUR
63.757,70 +938,14 (+1,49%)
Diamondback Energy, Inc. (FANG)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:36AM EDT. Markt geöffnet.
Strike:160.00
Callsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240621C00160000 | 2024-02-21 2:29PM EDT | 2024-06-21 | 25.50 | 27.70 | 28.90 | 0.00 | - | 11 | 535 | 0.00% |
| FANG240719C00160000 | 2024-04-04 11:02AM EDT | 2024-07-19 | 45.20 | 41.10 | 44.00 | 0.00 | - | 30 | 30 | 95.54% |
| FANG240920C00160000 | 2024-03-21 3:52PM EDT | 2024-09-20 | 39.54 | 42.60 | 45.90 | 0.00 | - | 1 | 1 | 67.56% |
| FANG241220C00160000 | 2024-02-15 2:22PM EDT | 2024-12-20 | 30.98 | 34.50 | 36.30 | 0.00 | - | 1 | 1 | 31.33% |
| FANG250117C00160000 | 2024-02-22 10:30AM EDT | 2025-01-17 | 32.90 | 35.60 | 37.20 | 0.00 | - | 4 | 131 | 31.51% |
| FANG250620C00160000 | 2024-02-12 11:07AM EDT | 2025-06-20 | 27.80 | 39.30 | 41.90 | 0.00 | - | - | 1 | 32.40% |
| FANG260116C00160000 | 2024-02-22 3:50PM EDT | 2026-01-16 | 41.00 | 44.20 | 47.90 | 0.00 | - | 15 | 20 | 33.70% |
Putsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240607P00160000 | 2024-05-29 2:48PM EDT | 2024-06-07 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 220 | 116.46% |
| FANG240621P00160000 | 2024-02-29 11:59AM EDT | 2024-06-21 | 2.86 | 2.10 | 2.30 | 0.00 | - | 1 | 63 | 73.80% |
| FANG240719P00160000 | 2024-05-09 2:38PM EDT | 2024-07-19 | 0.25 | 0.15 | 0.25 | 0.00 | - | 1 | 0 | 27.59% |
| FANG240920P00160000 | 2024-05-24 2:43PM EDT | 2024-09-20 | 1.11 | 1.20 | 1.35 | 0.00 | - | 8 | 8 | 26.43% |
| FANG241115P00160000 | 2024-05-23 12:44PM EDT | 2024-11-15 | 2.69 | 2.50 | 3.10 | 0.00 | - | 3 | 1 | 28.12% |
| FANG241220P00160000 | 2024-05-30 11:03AM EDT | 2024-12-20 | 2.97 | 3.40 | 3.70 | 0.00 | - | 1 | 2 | 27.31% |
| FANG250117P00160000 | 2024-02-15 2:53PM EDT | 2025-01-17 | 10.93 | 7.60 | 7.90 | 0.00 | - | 59 | 115 | 35.66% |
| FANG250620P00160000 | 2024-05-03 10:26AM EDT | 2025-06-20 | 7.82 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 3.13% |
| FANG260116P00160000 | 2024-01-24 11:59AM EDT | 2026-01-16 | 26.30 | 15.70 | 18.10 | 0.00 | - | - | 2 | 35.38% |
