Deutsche Märkte öffnen in 2 Stunden 53 Minuten
Nikkei 225
39.004,88 +387,78 (+1,00%) Dow Jones 30
39.671,04 -201,95 (-0,51%) Bitcoin EUR
64.129,26 -440,86 (-0,68%) CMC Crypto 200
1.509,85 -16,56 (-1,09%) Nasdaq Compositive
16.801,54 -31,08 (-0,18%) S&P 500
5.307,01 -14,40 (-0,27%)
Diamondback Energy, Inc. (FANG)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:210.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240524C00210000 | 2024-05-17 10:51AM EDT | 2024-05-24 | 0.06 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 93.46% |
| FANG240531C00210000 | 2024-05-13 3:46PM EDT | 2024-05-31 | 0.65 | 0.00 | 2.25 | 0.00 | - | 1,502 | 0 | 51.20% |
| FANG240607C00210000 | 2024-05-09 10:27AM EDT | 2024-06-07 | 2.53 | 0.40 | 1.70 | 0.00 | - | 1 | 0 | 44.17% |
| FANG240614C00210000 | 2024-05-13 12:42PM EDT | 2024-06-14 | 1.68 | 0.70 | 1.50 | 0.00 | - | 2 | 0 | 35.23% |
| FANG240621C00210000 | 2024-05-13 12:39PM EDT | 2024-06-21 | 2.04 | 0.00 | 0.00 | 0.00 | - | 4 | 417 | 6.25% |
| FANG240628C00210000 | 2024-05-22 11:00AM EDT | 2024-06-28 | 0.70 | 0.40 | 0.75 | -0.50 | -41.67% | 1 | 2 | 22.38% |
| FANG240719C00210000 | 2024-05-21 10:24AM EDT | 2024-07-19 | 1.44 | 1.35 | 1.50 | -1.28 | -47.06% | 5 | 22 | 22.19% |
| FANG240920C00210000 | 2024-05-10 1:26PM EDT | 2024-09-20 | 8.60 | 0.00 | 0.00 | 0.00 | - | 2 | 559 | 3.13% |
| FANG241115C00210000 | 2024-04-30 12:04PM EDT | 2024-11-15 | 15.70 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 3.13% |
| FANG241220C00210000 | 2024-05-08 2:59PM EDT | 2024-12-20 | 15.80 | 0.00 | 0.00 | 0.00 | - | 3 | 30 | 3.13% |
| FANG250117C00210000 | 2024-05-13 9:44AM EDT | 2025-01-17 | 15.50 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 3.13% |
| FANG250620C00210000 | 2024-05-13 2:11PM EDT | 2025-06-20 | 23.60 | 0.00 | 0.00 | 0.00 | - | 7 | 235 | 1.56% |
| FANG260116C00210000 | 2024-05-06 12:27PM EDT | 2026-01-16 | 34.02 | 0.00 | 0.00 | 0.00 | - | 24 | 78 | 1.56% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240524P00210000 | 2024-05-06 10:22AM EDT | 2024-05-24 | 7.83 | 10.60 | 14.20 | 0.00 | - | 10 | 0 | 0.00% |
| FANG240531P00210000 | 2024-05-02 9:31AM EDT | 2024-05-31 | 14.60 | 10.50 | 14.40 | 0.00 | - | 1 | 0 | 0.00% |
| FANG240621P00210000 | 2024-05-08 12:01PM EDT | 2024-06-21 | 9.60 | 0.00 | 0.00 | 0.00 | - | 5 | 58 | 0.00% |
| FANG240719P00210000 | 2024-05-03 12:00PM EDT | 2024-07-19 | 14.20 | 11.90 | 15.20 | 0.00 | - | 4 | 0 | 0.00% |
| FANG240920P00210000 | 2024-05-06 11:59AM EDT | 2024-09-20 | 13.90 | 0.00 | 0.00 | 0.00 | - | 4 | 92 | 0.00% |
| FANG241115P00210000 | 2024-04-23 2:41PM EDT | 2024-11-15 | 18.10 | 0.00 | 0.00 | 0.00 | - | - | 132 | 0.00% |
| FANG241220P00210000 | 2024-04-15 10:59AM EDT | 2024-12-20 | 18.52 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| FANG250117P00210000 | 2024-05-13 11:48AM EDT | 2025-01-17 | 20.70 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 0.00% |
| FANG250620P00210000 | 2024-04-17 1:06PM EDT | 2025-06-20 | 27.28 | 0.00 | 0.00 | 0.00 | - | - | 131 | 0.00% |
| FANG260116P00210000 | 2024-04-19 1:55PM EDT | 2026-01-16 | 31.40 | 0.00 | 0.00 | 0.00 | - | 50 | 51 | 0.00% |
