Deutsche Märkte schließen in 5 Stunden 29 Minuten
DAX
18.660,06 -108,90 (-0,58%) Euro Stoxx 50
5.035,55 -38,79 (-0,76%) Dow Jones 30
39.806,77 -196,82 (-0,49%) Gold
2.420,70 -17,80 (-0,73%) EUR/USD
1,0875 +0,0014 (+0,13%) Bitcoin EUR
65.279,46 +3.750,36 (+6,10%)
Diamondback Energy, Inc. (FANG)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:170.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240531C00170000 | 2024-05-10 9:30AM EDT | 2024-05-31 | 35.23 | 25.90 | 29.10 | 0.00 | - | 1 | 0 | 72.31% |
| FANG240621C00170000 | 2024-03-01 2:22PM EDT | 2024-06-21 | 20.10 | 20.00 | 20.70 | +2.15 | +11.98% | 16 | 136 | 0.00% |
| FANG240719C00170000 | 2024-04-05 11:19AM EDT | 2024-07-19 | 35.67 | 31.50 | 35.70 | 0.00 | - | 1 | 0 | 53.91% |
| FANG240920C00170000 | 2024-05-13 2:12PM EDT | 2024-09-20 | 34.45 | 0.00 | 0.00 | 0.00 | - | 22 | 43 | 0.00% |
| FANG241115C00170000 | 2024-05-07 2:38PM EDT | 2024-11-15 | 40.15 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| FANG241220C00170000 | 2024-02-16 10:56AM EDT | 2024-12-20 | 25.55 | 27.70 | 29.30 | 0.00 | - | 4 | 10 | 17.08% |
| FANG250117C00170000 | 2024-02-14 12:23PM EDT | 2025-01-17 | 19.70 | 29.30 | 30.50 | 0.00 | - | 2 | 53 | 19.56% |
| FANG250620C00170000 | 2024-03-15 10:28AM EDT | 2025-06-20 | 39.00 | 50.60 | 53.50 | 0.00 | - | - | 2 | 50.34% |
| FANG260116C00170000 | 2024-03-01 1:23PM EDT | 2026-01-16 | 39.87 | 38.60 | 42.20 | +1.71 | +4.48% | 2 | 9 | 27.62% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240524P00170000 | 2024-05-03 3:29PM EDT | 2024-05-24 | 0.08 | 0.00 | 1.35 | 0.00 | - | 2 | 0 | 101.56% |
| FANG240621P00170000 | 2024-03-01 2:43PM EDT | 2024-06-21 | 4.30 | 4.00 | 4.20 | -1.05 | -19.63% | 9 | 80 | 63.57% |
| FANG240719P00170000 | 2024-05-01 3:46PM EDT | 2024-07-19 | 1.60 | 0.40 | 0.55 | 0.00 | - | 6 | 0 | 25.00% |
| FANG240920P00170000 | 2024-05-01 3:28PM EDT | 2024-09-20 | 3.61 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 6.25% |
| FANG241115P00170000 | 2024-05-08 10:56AM EDT | 2024-11-15 | 3.70 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 6.25% |
| FANG241220P00170000 | 2024-05-13 12:59PM EDT | 2024-12-20 | 4.90 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 3.13% |
| FANG250117P00170000 | 2024-02-23 3:11PM EDT | 2025-01-17 | 13.50 | 10.50 | 10.80 | 0.00 | - | 250 | 261 | 36.99% |
| FANG250620P00170000 | 2024-05-03 3:40PM EDT | 2025-06-20 | 10.60 | 0.00 | 0.00 | 0.00 | - | 55 | 55 | 3.13% |
