Deutsche Märkte schließen in 5 Stunden 52 Minuten
DAX
18.686,05 -82,91 (-0,44%) Euro Stoxx 50
5.043,16 -31,18 (-0,61%) Dow Jones 30
39.806,77 -196,82 (-0,49%) Gold
2.421,80 -16,70 (-0,68%) EUR/USD
1,0875 +0,0014 (+0,13%) Bitcoin EUR
65.240,72 +3.679,98 (+5,98%)
Diamondback Energy, Inc. (FANG)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:200.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240524C00200000 | 2024-05-20 3:37PM EDT | 2024-05-24 | 0.83 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 3.13% |
| FANG240531C00200000 | 2024-05-20 3:02PM EDT | 2024-05-31 | 1.60 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| FANG240607C00200000 | 2024-05-10 10:23AM EDT | 2024-06-07 | 5.80 | 2.70 | 3.20 | 0.00 | - | 3 | 0 | 23.82% |
| FANG240614C00200000 | 2024-05-17 12:22PM EDT | 2024-06-14 | 3.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| FANG240621C00200000 | 2024-05-13 11:21AM EDT | 2024-06-21 | 5.93 | 0.00 | 0.00 | 0.00 | - | 1 | 202 | 0.78% |
| FANG240628C00200000 | 2024-05-20 3:33PM EDT | 2024-06-28 | 4.60 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.78% |
| FANG240719C00200000 | 2024-05-20 1:10PM EDT | 2024-07-19 | 6.38 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| FANG240920C00200000 | 2024-05-13 2:26PM EDT | 2024-09-20 | 12.65 | 0.00 | 0.00 | 0.00 | - | 18 | 368 | 0.39% |
| FANG241115C00200000 | 2024-04-25 3:54PM EDT | 2024-11-15 | 22.60 | 0.00 | 0.00 | 0.00 | - | 28 | 57 | 0.39% |
| FANG241220C00200000 | 2024-05-10 2:51PM EDT | 2024-12-20 | 19.17 | 0.00 | 0.00 | 0.00 | - | 1 | 206 | 0.39% |
| FANG250117C00200000 | 2024-05-10 2:48PM EDT | 2025-01-17 | 21.00 | 0.00 | 0.00 | 0.00 | - | 5 | 124 | 0.39% |
| FANG250620C00200000 | 2024-05-13 3:42PM EDT | 2025-06-20 | 27.54 | 0.00 | 0.00 | 0.00 | - | 1 | 186 | 0.20% |
| FANG260116C00200000 | 2024-05-01 3:05PM EDT | 2026-01-16 | 32.80 | 0.00 | 0.00 | 0.00 | - | 12 | 312 | 0.20% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240524P00200000 | 2024-05-20 1:22PM EDT | 2024-05-24 | 3.08 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| FANG240531P00200000 | 2024-05-20 3:33PM EDT | 2024-05-31 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FANG240607P00200000 | 2024-05-06 9:48AM EDT | 2024-06-07 | 3.60 | 4.50 | 5.00 | 0.00 | - | 15 | 0 | 21.67% |
| FANG240621P00200000 | 2024-05-13 2:08PM EDT | 2024-06-21 | 5.25 | 0.00 | 0.00 | 0.00 | - | 3 | 234 | 0.00% |
| FANG240719P00200000 | 2024-05-20 3:21PM EDT | 2024-07-19 | 7.19 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| FANG240920P00200000 | 2024-05-13 12:54PM EDT | 2024-09-20 | 10.30 | 0.00 | 0.00 | 0.00 | - | 18 | 151 | 0.00% |
| FANG241115P00200000 | 2024-04-17 2:02PM EDT | 2024-11-15 | 14.90 | 0.00 | 0.00 | 0.00 | - | - | 17 | 0.00% |
| FANG241220P00200000 | 2024-05-06 11:29AM EDT | 2024-12-20 | 13.60 | 0.00 | 0.00 | 0.00 | - | 10 | 16 | 0.00% |
| FANG250117P00200000 | 2024-05-13 12:44PM EDT | 2025-01-17 | 15.70 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 0.00% |
| FANG250620P00200000 | 2024-05-06 12:00PM EDT | 2025-06-20 | 19.60 | 0.00 | 0.00 | 0.00 | - | 13 | 177 | 0.00% |
| FANG260116P00200000 | 2024-05-10 2:45PM EDT | 2026-01-16 | 25.12 | 0.00 | 0.00 | 0.00 | - | 38 | 350 | 0.00% |
