Deutsche Märkte schließen in 5 Stunden 48 Minuten
DAX
18.685,91 -83,05 (-0,44%) Euro Stoxx 50
5.043,14 -31,20 (-0,61%) Dow Jones 30
39.806,77 -196,82 (-0,49%) Gold
2.421,40 -17,10 (-0,70%) EUR/USD
1,0873 +0,0012 (+0,11%) Bitcoin EUR
65.252,21 +3.718,61 (+6,04%)
Diamondback Energy, Inc. (FANG)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:180.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240524C00180000 | 2024-05-02 1:15PM EDT | 2024-05-24 | 18.00 | 16.90 | 19.60 | 0.00 | - | - | 0 | 62.79% |
| FANG240621C00180000 | 2024-02-29 12:26PM EDT | 2024-06-21 | 11.13 | 13.40 | 13.90 | 0.00 | - | 13 | 395 | 0.00% |
| FANG240719C00180000 | 2024-05-09 3:50PM EDT | 2024-07-19 | 26.00 | 18.70 | 21.00 | 0.00 | - | 1 | 0 | 31.30% |
| FANG240920C00180000 | 2024-05-02 11:20AM EDT | 2024-09-20 | 24.03 | 0.00 | 0.00 | 0.00 | - | 35 | 31 | 0.00% |
| FANG241115C00180000 | 2024-04-29 2:46PM EDT | 2024-11-15 | 35.06 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| FANG241220C00180000 | 2024-04-04 10:27AM EDT | 2024-12-20 | 35.08 | 31.30 | 34.30 | 0.00 | - | 2 | 2 | 42.41% |
| FANG250117C00180000 | 2024-02-26 12:50PM EDT | 2025-01-17 | 18.49 | 21.60 | 24.30 | 0.00 | - | 1 | 30 | 22.13% |
| FANG250620C00180000 | 2024-05-07 1:06PM EDT | 2025-06-20 | 41.16 | 0.00 | 0.00 | 0.00 | - | 5 | 1 | 0.00% |
| FANG260116C00180000 | 2024-02-21 3:31PM EDT | 2026-01-16 | 32.50 | 33.20 | 36.50 | 0.00 | - | 2 | 3 | 27.58% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240524P00180000 | 2024-05-17 12:18PM EDT | 2024-05-24 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| FANG240531P00180000 | 2024-05-01 9:50AM EDT | 2024-05-31 | 1.10 | 0.00 | 1.00 | 0.00 | - | - | 0 | 47.88% |
| FANG240607P00180000 | 2024-05-07 2:53PM EDT | 2024-06-07 | 0.43 | 0.00 | 2.30 | 0.00 | - | 1 | 0 | 50.00% |
| FANG240614P00180000 | 2024-05-13 12:42PM EDT | 2024-06-14 | 0.46 | 0.00 | 2.25 | 0.00 | - | 1 | 0 | 42.07% |
| FANG240621P00180000 | 2024-03-01 12:07PM EDT | 2024-06-21 | 7.38 | 7.20 | 7.50 | -1.32 | -15.17% | 1 | 41 | 65.41% |
| FANG240719P00180000 | 2024-05-20 3:27PM EDT | 2024-07-19 | 1.18 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| FANG240920P00180000 | 2024-05-13 11:35AM EDT | 2024-09-20 | 3.70 | 0.00 | 0.00 | 0.00 | - | 4 | 49 | 3.13% |
| FANG241220P00180000 | 2024-05-08 9:34AM EDT | 2024-12-20 | 7.20 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 3.13% |
| FANG250117P00180000 | 2024-02-22 11:23AM EDT | 2025-01-17 | 17.60 | 14.10 | 14.60 | 0.00 | - | 4 | 5 | 36.66% |
| FANG250620P00180000 | 2024-03-25 10:16AM EDT | 2025-06-20 | 14.34 | 12.30 | 13.60 | 0.00 | - | 1 | 1 | 27.31% |
