Deutsche Märkte öffnen in 6 Stunden 48 Minuten
Nikkei 225
38.923,03 0,00 (0,00%) Dow Jones 30
38.571,03 -115,29 (-0,30%) Bitcoin EUR
63.071,86 +998,39 (+1,61%) CMC Crypto 200
1.442,79 -25,15 (-1,71%) Nasdaq Compositive
16.828,67 +93,65 (+0,56%) S&P 500
5.283,40 +5,89 (+0,11%)
Diamondback Energy, Inc. (FANG)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:180.00
Callsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240621C00180000 | 2024-02-29 12:26PM EDT | 2024-06-21 | 11.13 | 13.40 | 13.90 | 0.00 | - | 13 | 395 | 44.69% |
| FANG240719C00180000 | 2024-05-09 3:50PM EDT | 2024-07-19 | 26.00 | 18.70 | 21.00 | 0.00 | - | 1 | 0 | 52.81% |
| FANG240920C00180000 | 2024-05-28 3:43PM EDT | 2024-09-20 | 24.05 | 15.60 | 18.90 | 0.00 | - | 3 | 3 | 31.82% |
| FANG241115C00180000 | 2024-04-29 2:46PM EDT | 2024-11-15 | 35.06 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| FANG241220C00180000 | 2024-04-04 10:27AM EDT | 2024-12-20 | 35.08 | 31.30 | 34.30 | 0.00 | - | 2 | 2 | 52.63% |
| FANG250117C00180000 | 2024-02-26 12:50PM EDT | 2025-01-17 | 18.49 | 21.60 | 24.30 | 0.00 | - | 1 | 30 | 31.65% |
| FANG250620C00180000 | 2024-05-07 1:06PM EDT | 2025-06-20 | 41.16 | 0.00 | 0.00 | 0.00 | - | 5 | 1 | 0.00% |
| FANG260116C00180000 | 2024-02-21 3:31PM EDT | 2026-01-16 | 32.50 | 33.20 | 36.50 | 0.00 | - | 2 | 3 | 32.99% |
Putsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240607P00180000 | 2024-05-07 2:53PM EDT | 2024-06-07 | 0.43 | 0.00 | 2.30 | 0.00 | - | 1 | 0 | 60.47% |
| FANG240614P00180000 | 2024-05-13 12:42PM EDT | 2024-06-14 | 0.46 | 0.00 | 2.25 | 0.00 | - | 1 | 0 | 48.22% |
| FANG240621P00180000 | 2024-06-03 3:10PM EDT | 2024-06-21 | 0.95 | 0.70 | 0.85 | +0.60 | +171.43% | 1 | 23 | 25.61% |
| FANG240719P00180000 | 2024-06-03 3:55PM EDT | 2024-07-19 | 2.15 | 2.05 | 2.25 | +1.07 | +99.07% | 4 | 14 | 23.58% |
| FANG240816P00180000 | 2024-05-31 1:21PM EDT | 2024-08-16 | 2.80 | 3.60 | 4.10 | +0.88 | +45.83% | 2 | 3 | 25.22% |
| FANG240920P00180000 | 2024-05-31 3:50PM EDT | 2024-09-20 | 5.50 | 4.90 | 5.30 | +2.30 | +71.88% | 3 | 7 | 24.11% |
| FANG241220P00180000 | 2024-05-08 9:34AM EDT | 2024-12-20 | 7.20 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 1.56% |
| FANG250117P00180000 | 2024-02-22 11:23AM EDT | 2025-01-17 | 17.60 | 14.10 | 14.60 | 0.00 | - | 4 | 5 | 33.46% |
| FANG250620P00180000 | 2024-03-25 10:16AM EDT | 2025-06-20 | 14.34 | 12.30 | 13.60 | 0.00 | - | 1 | 1 | 24.49% |
