Deutsche Märkte schließen in 5 Stunden 40 Minuten
DAX
18.549,79 -128,08 (-0,69%) Euro Stoxx 50
4.993,84 -36,51 (-0,73%) Dow Jones 30
38.852,86 -216,74 (-0,55%) Gold
2.342,90 -13,60 (-0,58%) EUR/USD
1,0855 -0,0005 (-0,04%) Bitcoin EUR
62.528,06 -537,74 (-0,85%)
Viper Energy, Inc. (VNOM)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VNOM240621C00020000 | 2023-11-03 9:45AM EDT | 20.00 | 8.60 | 10.50 | 13.20 | 0.00 | - | 41 | 0 | 0.00% |
| VNOM240621C00023000 | 2023-12-01 12:14PM EDT | 23.00 | 8.48 | 7.60 | 11.50 | 0.00 | - | 2 | 0 | 0.00% |
| VNOM240621C00025000 | 2023-12-01 12:32PM EDT | 25.00 | 6.82 | 6.70 | 9.50 | 0.00 | - | 2 | 2 | 0.00% |
| VNOM240621C00026000 | 2024-02-02 10:46AM EDT | 26.00 | 5.20 | 9.20 | 12.80 | 0.00 | - | 1 | 2 | 81.25% |
| VNOM240621C00027000 | 2024-05-10 11:48AM EDT | 27.00 | 10.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VNOM240621C00028000 | 2024-05-13 2:17PM EDT | 28.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| VNOM240621C00029000 | 2024-05-24 1:40PM EDT | 29.00 | 8.91 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| VNOM240621C00030000 | 2024-05-13 2:17PM EDT | 30.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| VNOM240621C00031000 | 2024-05-24 12:40PM EDT | 31.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VNOM240621C00032000 | 2024-05-28 3:04PM EDT | 32.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VNOM240621C00033000 | 2024-05-13 3:21PM EDT | 33.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1,280 | 0 | 0.00% |
| VNOM240621C00034000 | 2024-05-21 12:09PM EDT | 34.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| VNOM240621C00035000 | 2024-05-28 2:24PM EDT | 35.00 | 4.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VNOM240621C00036000 | 2024-05-28 2:54PM EDT | 36.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| VNOM240621C00037000 | 2024-05-21 1:09PM EDT | 37.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| VNOM240621C00038000 | 2024-05-28 1:59PM EDT | 38.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| VNOM240621C00039000 | 2024-05-28 2:20PM EDT | 39.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.78% |
| VNOM240621C00040000 | 2024-05-28 3:13PM EDT | 40.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| VNOM240621C00041000 | 2024-05-28 3:56PM EDT | 41.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| VNOM240621C00042000 | 2024-05-20 12:05PM EDT | 42.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| VNOM240621C00043000 | 2024-05-20 10:25AM EDT | 43.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| VNOM240621C00044000 | 2024-05-15 10:04AM EDT | 44.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| VNOM240621C00045000 | 2024-05-01 9:35AM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| VNOM240621C00046000 | 2024-05-15 9:52AM EDT | 46.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| VNOM240621C00047000 | 2024-05-13 9:36AM EDT | 47.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| VNOM240621C00048000 | 2024-05-16 3:33PM EDT | 48.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 25.00% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VNOM240621P00015000 | 2024-02-13 3:36PM EDT | 15.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 14 | 186.72% |
| VNOM240621P00022000 | 2024-03-14 10:53AM EDT | 22.00 | 0.37 | 0.00 | 0.75 | 0.00 | - | 10 | 5 | 152.73% |
| VNOM240621P00023000 | 2023-12-01 12:54PM EDT | 23.00 | 0.56 | 0.00 | 0.90 | 0.00 | - | 1 | 0 | 149.22% |
| VNOM240621P00024000 | 2024-01-04 12:04PM EDT | 24.00 | 0.70 | 0.15 | 4.00 | 0.00 | - | 10 | 10 | 230.47% |
| VNOM240621P00025000 | 2024-05-10 3:59PM EDT | 25.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| VNOM240621P00027000 | 2024-02-15 1:48PM EDT | 27.00 | 0.35 | 0.05 | 0.30 | 0.00 | - | 3 | 35 | 88.67% |
| VNOM240621P00028000 | 2024-02-22 2:54PM EDT | 28.00 | 0.25 | 0.00 | 2.25 | 0.00 | - | 1 | 182 | 138.09% |
| VNOM240621P00029000 | 2024-04-24 11:42AM EDT | 29.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 6 | 79 | 96.88% |
| VNOM240621P00030000 | 2024-05-06 11:06AM EDT | 30.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| VNOM240621P00031000 | 2024-05-28 3:54PM EDT | 31.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| VNOM240621P00032000 | 2024-05-23 2:25PM EDT | 32.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| VNOM240621P00033000 | 2024-05-24 10:15AM EDT | 33.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| VNOM240621P00034000 | 2024-05-28 3:56PM EDT | 34.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 12.50% |
| VNOM240621P00035000 | 2024-05-24 10:47AM EDT | 35.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| VNOM240621P00036000 | 2024-05-28 3:56PM EDT | 36.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| VNOM240621P00037000 | 2024-05-28 10:03AM EDT | 37.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| VNOM240621P00038000 | 2024-05-23 9:30AM EDT | 38.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| VNOM240621P00039000 | 2024-05-24 3:48PM EDT | 39.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| VNOM240621P00040000 | 2024-05-07 9:54AM EDT | 40.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VNOM240621P00041000 | 2024-05-07 10:06AM EDT | 41.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| VNOM240621P00044000 | 2024-02-23 3:10PM EDT | 44.00 | 8.90 | 6.80 | 8.90 | 0.00 | - | 1 | 1 | 112.99% |
