Deutsche Märkte öffnen in 8 Stunden 10 Minuten
Nikkei 225
38.946,93 -122,75 (-0,31%) Dow Jones 30
39.872,99 +66,22 (+0,17%) Bitcoin EUR
64.581,82 +434,77 (+0,68%) CMC Crypto 200
1.521,92 +33,38 (+2,24%) Nasdaq Compositive
16.832,62 +37,75 (+0,22%) S&P 500
5.321,41 +13,28 (+0,25%)
Diamondback Energy, Inc. (FANG)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:190.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240524C00190000 | 2024-04-08 12:57PM EDT | 2024-05-24 | 18.55 | 11.60 | 15.50 | 0.00 | - | - | 2 | 123.07% |
| FANG240531C00190000 | 2024-05-08 10:41AM EDT | 2024-05-31 | 14.56 | 7.50 | 8.80 | 0.00 | - | 1 | 0 | 36.07% |
| FANG240607C00190000 | 2024-05-03 11:04AM EDT | 2024-06-07 | 11.38 | 7.60 | 10.70 | 0.00 | - | 7 | 0 | 40.49% |
| FANG240614C00190000 | 2024-05-06 12:00PM EDT | 2024-06-14 | 16.67 | 9.00 | 10.70 | 0.00 | - | - | 0 | 34.36% |
| FANG240621C00190000 | 2024-03-01 4:34PM EDT | 2024-06-21 | 8.50 | 8.20 | 8.40 | +2.80 | +49.12% | 6 | 159 | 19.08% |
| FANG240719C00190000 | 2024-05-08 2:17PM EDT | 2024-07-19 | 17.86 | 11.80 | 12.70 | 0.00 | - | 5 | 0 | 28.94% |
| FANG240920C00190000 | 2024-05-01 3:46PM EDT | 2024-09-20 | 16.79 | 0.00 | 0.00 | 0.00 | - | 11 | 21 | 0.00% |
| FANG241115C00190000 | 2024-04-29 1:53PM EDT | 2024-11-15 | 28.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| FANG241220C00190000 | 2024-05-08 3:31PM EDT | 2024-12-20 | 26.50 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 0.00% |
| FANG250117C00190000 | 2024-03-01 1:01PM EDT | 2025-01-17 | 18.20 | 18.10 | 18.80 | +3.86 | +26.92% | 6 | 391 | 24.40% |
| FANG250620C00190000 | 2024-05-08 3:54PM EDT | 2025-06-20 | 35.20 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| FANG260116C00190000 | 2024-03-01 11:52AM EDT | 2026-01-16 | 29.75 | 28.70 | 31.10 | +3.03 | +11.34% | 1 | 8 | 28.02% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240524P00190000 | 2024-05-17 1:36PM EDT | 2024-05-24 | 0.25 | 0.05 | 0.15 | 0.00 | - | 9 | 9 | 22.41% |
| FANG240531P00190000 | 2024-05-07 1:19PM EDT | 2024-05-31 | 0.70 | 0.35 | 0.70 | 0.00 | - | 3 | 0 | 21.36% |
| FANG240607P00190000 | 2024-05-17 2:56PM EDT | 2024-06-07 | 0.95 | 0.80 | 1.05 | 0.00 | - | 9 | 13 | 19.63% |
| FANG240614P00190000 | 2024-05-21 10:17AM EDT | 2024-06-14 | 1.14 | 1.25 | 1.50 | -0.31 | -21.38% | 5 | 3 | 19.54% |
| FANG240621P00190000 | 2024-03-01 4:39PM EDT | 2024-06-21 | 12.10 | 12.00 | 12.30 | +12.10 | - | 12 | 0 | 66.72% |
| FANG240628P00190000 | 2024-05-20 12:35PM EDT | 2024-06-28 | 1.85 | 2.05 | 2.30 | 0.00 | - | 1 | 3 | 19.43% |
| FANG240719P00190000 | 2024-05-17 10:29AM EDT | 2024-07-19 | 3.84 | 3.10 | 3.30 | 0.00 | - | 1 | 1 | 19.26% |
| FANG240920P00190000 | 2024-05-13 9:39AM EDT | 2024-09-20 | 6.10 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 1.56% |
| FANG241220P00190000 | 2024-05-02 12:00PM EDT | 2024-12-20 | 12.80 | 0.00 | 0.00 | 0.00 | - | 1 | 237 | 0.78% |
| FANG250117P00190000 | 2024-02-23 3:14PM EDT | 2025-01-17 | 23.10 | 18.70 | 19.20 | 0.00 | - | 145 | 85 | 35.70% |
| FANG250620P00190000 | 2024-04-12 10:07AM EDT | 2025-06-20 | 15.10 | 15.10 | 17.00 | 0.00 | - | 1 | 7 | 25.13% |
