Deutsche Märkte schließen in 1 Stunde 10 Minute
DAX
18.668,57 +170,63 (+0,92%) Euro Stoxx 50
5.025,89 +42,22 (+0,85%) Dow Jones 30
38.650,06 -36,26 (-0,09%) Gold
2.360,70 +14,90 (+0,64%) EUR/USD
1,0884 +0,0030 (+0,27%) Bitcoin EUR
64.312,36 +1.735,64 (+2,77%)
Diamondback Energy, Inc. (FANG)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:20AM EDT. Markt geöffnet.
Strike:183.93
Callsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240607C00183930 | 2024-05-15 2:48PM EDT | 2024-06-07 | 13.90 | 7.00 | 10.30 | 0.00 | - | - | 2 | 66.53% |
| FANG240614C00183930 | 2024-05-06 12:00PM EDT | 2024-06-14 | 21.13 | 8.50 | 10.20 | 0.00 | - | - | 2 | 42.09% |
| FANG240628C00183930 | 2024-05-10 10:54AM EDT | 2024-06-28 | 18.91 | 8.40 | 12.10 | 0.00 | - | - | 2 | 39.11% |
| FANG240719C00183930 | 2024-05-14 10:17AM EDT | 2024-07-19 | 18.38 | 10.00 | 12.70 | 0.00 | - | - | 30 | 31.48% |
| FANG240920C00183930 | 2024-05-06 10:35AM EDT | 2024-09-20 | 25.70 | 14.20 | 17.50 | 0.00 | - | - | 3 | 32.75% |
| FANG241115C00183930 | 2024-05-29 10:47AM EDT | 2024-11-15 | 21.95 | 17.60 | 21.50 | 0.00 | - | 1 | 3 | 34.77% |
| FANG241220C00183930 | 2024-05-03 2:12PM EDT | 2024-12-20 | 28.52 | 25.50 | 28.10 | 0.00 | - | - | 1 | 43.73% |
| FANG250620C00183930 | 2024-05-29 2:45PM EDT | 2025-06-20 | 31.20 | 28.00 | 32.00 | 0.00 | - | 1 | 11 | 36.87% |
Putsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240607P00183930 | 2024-05-28 9:54AM EDT | 2024-06-07 | 0.25 | 0.15 | 0.25 | 0.00 | - | 10 | 10 | 25.83% |
| FANG240614P00183930 | 2024-05-28 9:30AM EDT | 2024-06-14 | 0.58 | 0.70 | 0.85 | 0.00 | - | 1 | 35 | 24.56% |
| FANG240628P00183930 | 2024-05-29 2:31PM EDT | 2024-06-28 | 1.45 | 1.50 | 1.70 | 0.00 | - | 1 | 3 | 22.40% |
| FANG240719P00183930 | 2024-05-22 11:04AM EDT | 2024-07-19 | 2.47 | 2.65 | 2.80 | 0.00 | - | 1 | 146 | 21.53% |
| FANG240920P00183930 | 2024-05-28 3:44PM EDT | 2024-09-20 | 4.10 | 5.70 | 6.00 | 0.00 | - | 15 | 54 | 22.54% |
| FANG241115P00183930 | 2024-05-31 3:58PM EDT | 2024-11-15 | 6.40 | 8.20 | 9.00 | 0.00 | - | 3 | 3 | 24.55% |
| FANG241220P00183930 | 2024-05-09 10:56AM EDT | 2024-12-20 | 8.00 | 9.20 | 9.70 | 0.00 | - | - | 2 | 23.61% |
| FANG250620P00183930 | 2024-05-16 10:29AM EDT | 2025-06-20 | 15.20 | 13.00 | 18.00 | 0.00 | - | - | 11 | 28.18% |
