Deutsche Märkte öffnen in 8 Stunden 3 Minuten
Nikkei 225
38.923,03 +435,13 (+1,13%) Dow Jones 30
38.571,03 -115,29 (-0,30%) Bitcoin EUR
63.313,30 +1.109,66 (+1,78%) CMC Crypto 200
1.447,58 -20,36 (-1,39%) 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:220.00
Callsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240607C00220000 | 2024-04-30 3:17PM EDT | 2024-06-07 | 1.60 | 0.00 | 2.20 | 0.00 | - | - | 0 | 95.73% |
| FANG240621C00220000 | 2024-05-30 12:39PM EDT | 2024-06-21 | 0.25 | 0.00 | 0.15 | 0.00 | - | 20 | 21 | 32.28% |
| FANG240628C00220000 | 2024-05-10 3:27PM EDT | 2024-06-28 | 1.03 | 0.00 | 2.40 | 0.00 | - | - | 0 | 53.27% |
| FANG240719C00220000 | 2024-06-03 1:36PM EDT | 2024-07-19 | 0.30 | 0.25 | 0.40 | -0.65 | -68.42% | 1 | 315 | 24.56% |
| FANG240816C00220000 | 2024-05-31 9:36AM EDT | 2024-08-16 | 2.01 | 0.75 | 2.75 | 0.00 | - | 6 | 6 | 32.90% |
| FANG240920C00220000 | 2024-06-03 2:01PM EDT | 2024-09-20 | 1.70 | 1.75 | 2.15 | -1.80 | -51.43% | 7 | 5 | 24.95% |
| FANG241115C00220000 | 2024-04-24 10:16AM EDT | 2024-11-15 | 12.00 | 0.00 | 0.00 | 0.00 | - | - | 2 | 6.25% |
| FANG241220C00220000 | 2024-05-31 9:49AM EDT | 2024-12-20 | 8.30 | 5.50 | 6.00 | 0.00 | - | 2 | 12 | 27.59% |
| FANG250117C00220000 | 2024-05-13 12:45PM EDT | 2025-01-17 | 11.70 | 0.00 | 0.00 | 0.00 | - | 1 | 66 | 3.13% |
| FANG250620C00220000 | 2024-04-17 12:29PM EDT | 2025-06-20 | 21.00 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 3.13% |
| FANG260116C00220000 | 2024-05-03 11:23AM EDT | 2026-01-16 | 25.20 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 3.13% |
Putsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240621P00220000 | 2024-05-10 1:50PM EDT | 2024-06-21 | 19.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| FANG240719P00220000 | 2024-02-21 10:30AM EDT | 2024-07-19 | 39.30 | 34.60 | 37.80 | 0.00 | - | - | 5 | 61.00% |
| FANG250117P00220000 | 2024-04-19 11:22AM EDT | 2025-01-17 | 28.10 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
