Deutsche Märkte schließen in 1 Stunde 11 Minute
DAX
18.669,93 +171,99 (+0,93%) Euro Stoxx 50
5.025,34 +41,67 (+0,84%) Dow Jones 30
38.658,54 -27,78 (-0,07%) Gold
2.361,90 +16,10 (+0,69%) EUR/USD
1,0884 +0,0030 (+0,27%) Bitcoin EUR
64.341,73 +1.760,74 (+2,81%)
Diamondback Energy, Inc. (FANG)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:19AM EDT. Markt geöffnet.
Strike:198.93
Callsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240607C00198930 | 2024-05-31 3:58PM EDT | 2024-06-07 | 2.75 | 0.20 | 0.30 | 0.00 | - | 28 | 47 | 26.37% |
| FANG240614C00198930 | 2024-06-03 9:55AM EDT | 2024-06-14 | 1.21 | 0.85 | 1.00 | -2.59 | -68.16% | 10 | 56 | 25.39% |
| FANG240621C00198930 | 2024-06-03 10:01AM EDT | 2024-06-21 | 1.40 | 1.35 | 1.45 | -3.20 | -69.57% | 3 | 276 | 23.61% |
| FANG240628C00198930 | 2024-06-03 9:52AM EDT | 2024-06-28 | 2.80 | 1.80 | 2.00 | -2.50 | -47.17% | 5 | 26 | 23.49% |
| FANG240719C00198930 | 2024-05-31 3:31PM EDT | 2024-07-19 | 6.90 | 3.40 | 3.70 | 0.00 | - | 3 | 359 | 24.45% |
| FANG240920C00198930 | 2024-05-31 3:55PM EDT | 2024-09-20 | 11.60 | 7.40 | 7.80 | 0.00 | - | 4 | 388 | 26.18% |
| FANG241115C00198930 | 2024-05-23 10:46AM EDT | 2024-11-15 | 13.20 | 10.90 | 11.80 | 0.00 | - | 1 | 61 | 29.16% |
| FANG241220C00198930 | 2024-05-10 2:51PM EDT | 2024-12-20 | 19.17 | 12.90 | 13.40 | 0.00 | - | - | 206 | 29.33% |
| FANG250117C00198930 | 2024-05-30 1:17PM EDT | 2025-01-17 | 18.10 | 14.60 | 15.00 | 0.00 | - | 2 | 127 | 30.13% |
| FANG250620C00198930 | 2024-05-20 1:30PM EDT | 2025-06-20 | 26.20 | 20.10 | 24.90 | 0.00 | - | 1 | 187 | 35.97% |
| FANG260116C00198930 | 2024-05-17 12:29PM EDT | 2026-01-16 | 32.90 | 27.80 | 32.00 | 0.00 | - | 3 | 317 | 36.25% |
Putsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240607P00198930 | 2024-06-03 9:58AM EDT | 2024-06-07 | 6.60 | 6.80 | 8.30 | +4.25 | +180.85% | 2 | 54 | 34.91% |
| FANG240614P00198930 | 2024-05-31 3:50PM EDT | 2024-06-14 | 3.30 | 6.90 | 9.00 | 0.00 | - | 4 | 24 | 29.52% |
| FANG240621P00198930 | 2024-05-31 10:31AM EDT | 2024-06-21 | 4.30 | 7.10 | 9.90 | 0.00 | - | 6 | 251 | 29.70% |
| FANG240628P00198930 | 2024-05-31 3:50PM EDT | 2024-06-28 | 4.40 | 6.50 | 10.30 | 0.00 | - | 2 | 4 | 27.63% |
| FANG240719P00198930 | 2024-05-31 3:54PM EDT | 2024-07-19 | 5.70 | 9.50 | 9.90 | 0.00 | - | 12 | 350 | 18.89% |
| FANG240920P00198930 | 2024-05-31 3:59PM EDT | 2024-09-20 | 9.04 | 10.20 | 14.30 | 0.00 | - | 1 | 146 | 23.58% |
| FANG241115P00198930 | 2024-05-31 3:50PM EDT | 2024-11-15 | 12.10 | 14.80 | 15.70 | 0.00 | - | 1 | 22 | 21.98% |
| FANG241220P00198930 | 2024-05-06 11:29AM EDT | 2024-12-20 | 13.60 | 16.40 | 16.90 | 0.00 | - | - | 16 | 22.13% |
| FANG250117P00198930 | 2024-05-13 12:44PM EDT | 2025-01-17 | 15.70 | 17.40 | 17.80 | 0.00 | - | - | 31 | 22.23% |
| FANG250620P00198930 | 2024-05-06 12:00PM EDT | 2025-06-20 | 19.60 | 20.00 | 24.50 | 0.00 | - | - | 177 | 25.79% |
| FANG260116P00198930 | 2024-05-10 2:45PM EDT | 2026-01-16 | 25.12 | 24.50 | 29.00 | 0.00 | - | - | 350 | 25.36% |
