Deutsche Märkte geschlossen
Nikkei 225
38.923,03 +435,13 (+1,13%) Dow Jones 30
38.571,03 -115,29 (-0,30%) Bitcoin EUR
63.732,73 +1.754,15 (+2,83%) CMC Crypto 200
1.450,90 -17,04 (-1,16%) 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:200.00
Callsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240607C00200000 | 2024-06-03 2:46PM EDT | 2024-06-07 | 0.15 | 0.10 | 0.20 | -2.05 | -93.18% | 91 | 125 | 27.69% |
| FANG240614C00200000 | 2024-06-03 9:57AM EDT | 2024-06-14 | 0.50 | 0.60 | 0.70 | -2.80 | -84.85% | 21 | 96 | 25.34% |
| FANG240621C00200000 | 2024-06-03 12:46PM EDT | 2024-06-21 | 0.65 | 0.95 | 1.15 | -3.05 | -82.43% | 15 | 79 | 24.10% |
| FANG240628C00200000 | 2024-06-03 1:49PM EDT | 2024-06-28 | 1.17 | 1.45 | 1.70 | -3.53 | -75.11% | 12 | 24 | 24.24% |
| FANG240705C00200000 | 2024-06-03 3:55PM EDT | 2024-07-05 | 1.91 | 1.80 | 2.10 | -3.04 | -61.41% | 18 | 19 | 23.69% |
| FANG240719C00200000 | 2024-06-03 3:49PM EDT | 2024-07-19 | 2.87 | 2.95 | 3.20 | -3.73 | -56.52% | 184 | 83 | 24.57% |
| FANG240920C00200000 | 2024-06-03 2:25PM EDT | 2024-09-20 | 6.33 | 6.70 | 7.30 | -4.67 | -42.45% | 19 | 4,005 | 26.54% |
| FANG241115C00200000 | 2024-05-31 3:00PM EDT | 2024-11-15 | 14.70 | 10.00 | 10.80 | 0.00 | - | 1 | 3 | 28.56% |
| FANG241220C00200000 | 2024-05-10 2:51PM EDT | 2024-12-20 | 19.17 | 0.00 | 0.00 | 0.00 | - | 1 | 206 | 1.56% |
| FANG250117C00200000 | 2024-05-10 2:48PM EDT | 2025-01-17 | 21.00 | 0.00 | 0.00 | 0.00 | - | 5 | 124 | 1.56% |
| FANG250620C00200000 | 2024-05-28 1:01PM EDT | 2025-06-20 | 25.00 | 18.50 | 21.90 | 0.00 | - | 3 | 3 | 33.08% |
| FANG260116C00200000 | 2024-05-01 3:05PM EDT | 2026-01-16 | 32.80 | 0.00 | 0.00 | 0.00 | - | 12 | 312 | 0.78% |
Putsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240607P00200000 | 2024-05-31 3:55PM EDT | 2024-06-07 | 2.90 | 9.00 | 10.70 | 0.00 | - | 19 | 16 | 51.03% |
| FANG240614P00200000 | 2024-05-31 3:54PM EDT | 2024-06-14 | 3.80 | 9.50 | 10.30 | 0.00 | - | 6 | 6 | 28.87% |
| FANG240621P00200000 | 2024-06-03 12:38PM EDT | 2024-06-21 | 12.06 | 9.60 | 10.70 | +7.76 | +180.47% | 1 | 8 | 26.17% |
| FANG240719P00200000 | 2024-05-31 3:50PM EDT | 2024-07-19 | 6.30 | 10.80 | 11.80 | 0.00 | - | 3 | 20 | 21.67% |
| FANG240920P00200000 | 2024-05-31 3:50PM EDT | 2024-09-20 | 9.80 | 12.60 | 16.30 | 0.00 | - | 13 | 18 | 25.84% |
| FANG241115P00200000 | 2024-05-31 3:58PM EDT | 2024-11-15 | 12.40 | 15.30 | 17.90 | 0.00 | - | 5 | 14 | 24.24% |
| FANG241220P00200000 | 2024-05-06 11:29AM EDT | 2024-12-20 | 13.60 | 0.00 | 0.00 | 0.00 | - | 10 | 16 | 0.00% |
| FANG250117P00200000 | 2024-05-13 12:44PM EDT | 2025-01-17 | 15.70 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 0.00% |
| FANG250620P00200000 | 2024-05-06 12:00PM EDT | 2025-06-20 | 19.60 | 0.00 | 0.00 | 0.00 | - | 13 | 177 | 0.00% |
| FANG260116P00200000 | 2024-05-10 2:45PM EDT | 2026-01-16 | 25.12 | 0.00 | 0.00 | 0.00 | - | 38 | 350 | 0.00% |
