Deutsche Märkte öffnen in 5 Stunden 19 Minuten
Nikkei 225
38.663,67 -283,26 (-0,73%) Dow Jones 30
39.872,99 +66,22 (+0,17%) Bitcoin EUR
64.563,75 -789,41 (-1,21%) CMC Crypto 200
1.525,10 +36,56 (+2,46%) 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:195.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240524C00195000 | 2024-05-17 10:00AM EDT | 2024-05-24 | 2.60 | 2.40 | 2.60 | 0.00 | - | 2 | 13 | 24.12% |
| FANG240531C00195000 | 2024-05-16 3:54PM EDT | 2024-05-31 | 3.40 | 3.30 | 3.60 | 0.00 | - | 22 | 22 | 21.27% |
| FANG240607C00195000 | 2024-05-17 2:25PM EDT | 2024-06-07 | 5.55 | 4.30 | 4.60 | 0.00 | - | 2 | 2 | 22.35% |
| FANG240614C00195000 | 2024-05-10 12:07PM EDT | 2024-06-14 | 9.35 | 6.00 | 6.60 | 0.00 | - | - | 0 | 28.89% |
| FANG240621C00195000 | 2024-02-29 10:53AM EDT | 2024-06-21 | 4.68 | 6.20 | 6.40 | 0.00 | - | 6 | 47 | 24.54% |
| FANG240719C00195000 | 2024-05-21 10:23AM EDT | 2024-07-19 | 9.15 | 8.10 | 8.30 | +0.80 | +9.58% | 2 | 3 | 23.87% |
| FANG240920C00195000 | 2024-04-24 10:16AM EDT | 2024-09-20 | 22.00 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| FANG241220C00195000 | 2024-05-08 3:45PM EDT | 2024-12-20 | 23.10 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 0.00% |
| FANG250117C00195000 | 2024-02-27 3:20PM EDT | 2025-01-17 | 12.40 | 16.00 | 16.40 | 0.00 | - | 11 | 329 | 24.62% |
| FANG250620C00195000 | 2024-05-01 11:11AM EDT | 2025-06-20 | 27.90 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| FANG260116C00195000 | 2024-02-23 2:43PM EDT | 2026-01-16 | 23.21 | 26.20 | 28.10 | 0.00 | - | 1 | 2 | 27.29% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240524P00195000 | 2024-05-21 3:04PM EDT | 2024-05-24 | 0.80 | 0.70 | 0.85 | +0.18 | +29.03% | 26 | 80 | 21.24% |
| FANG240531P00195000 | 2024-05-21 3:32PM EDT | 2024-05-31 | 1.55 | 1.50 | 1.70 | 0.00 | - | 2 | 25 | 18.57% |
| FANG240607P00195000 | 2024-05-20 12:37PM EDT | 2024-06-07 | 2.00 | 2.30 | 2.60 | 0.00 | - | 1 | 12 | 19.72% |
| FANG240614P00195000 | 2024-05-16 12:28PM EDT | 2024-06-14 | 4.00 | 2.90 | 3.10 | 0.00 | - | 2 | 2 | 19.13% |
| FANG240719P00195000 | 2024-05-17 1:18PM EDT | 2024-07-19 | 4.80 | 4.90 | 5.20 | -0.40 | -7.69% | 8 | 4 | 18.95% |
| FANG240920P00195000 | 2024-05-13 12:36PM EDT | 2024-09-20 | 8.10 | 0.00 | 0.00 | 0.00 | - | 6 | 129 | 0.39% |
| FANG241115P00195000 | 2024-05-09 10:19AM EDT | 2024-11-15 | 9.80 | 0.00 | 0.00 | 0.00 | - | 5 | 4 | 0.39% |
| FANG241220P00195000 | 2024-05-01 10:31AM EDT | 2024-12-20 | 15.15 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.39% |
| FANG250117P00195000 | 2024-03-01 4:21PM EDT | 2025-01-17 | 21.50 | 21.30 | 21.90 | +21.50 | - | 3 | 0 | 35.86% |
| FANG250620P00195000 | 2024-04-10 10:37AM EDT | 2025-06-20 | 18.10 | 17.00 | 19.20 | 0.00 | - | 5 | 11 | 24.66% |
