Mercados españoles abiertos en 8 hrs 10 min
S&P 500
5.127,79 +63,59 (+1,26%) Nasdaq
16.156,33 +315,33 (+1,99%) NIKKEI 225
38.236,07 -38,03 (-0,10%) Dólar/Euro
1,0765 +0,0038 (+0,36%) Petróleo Brent
83,39 +0,43 (+0,52%) Bitcoin EUR
59.293,13 +102,21 (+0,17%)
Diamondback Energy, Inc. (FANG)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara10 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240510C00180000 | 2024-05-03 10:03AM EDT | 180.00 | 20.45 | 20.00 | 23.30 | +20.45 | - | 1 | 0 | 88.18% |
| FANG240510C00185000 | 2024-04-04 3:15PM EDT | 185.00 | 18.46 | 14.60 | 18.10 | 0.00 | - | 2 | 2 | 70.31% |
| FANG240510C00187500 | 2024-05-02 10:08AM EDT | 187.50 | 9.32 | 12.10 | 15.60 | +9.32 | - | - | 23 | 62.99% |
| FANG240510C00190000 | 2024-04-26 2:03PM EDT | 190.00 | 18.80 | 9.70 | 13.20 | 0.00 | - | 1 | 1 | 56.91% |
| FANG240510C00192500 | 2024-05-01 11:32AM EDT | 192.50 | 4.65 | 7.20 | 10.20 | +4.65 | - | - | 5 | 42.43% |
| FANG240510C00195000 | 2024-05-03 11:18AM EDT | 195.00 | 5.20 | 6.70 | 8.00 | +5.20 | - | 8 | 19 | 38.70% |
| FANG240510C00197500 | 2024-05-03 2:39PM EDT | 197.50 | 4.35 | 4.80 | 5.60 | +4.35 | - | 13 | 24 | 31.47% |
| FANG240510C00200000 | 2024-05-03 3:46PM EDT | 200.00 | 2.92 | 3.10 | 3.40 | +1.37 | +88.39% | 68 | 34 | 25.14% |
| FANG240510C00202500 | 2024-05-03 3:16PM EDT | 202.50 | 1.56 | 1.90 | 2.10 | +0.46 | +41.82% | 71 | 102 | 24.87% |
| FANG240510C00205000 | 2024-05-03 3:59PM EDT | 205.00 | 1.06 | 1.00 | 1.20 | +0.56 | +112.00% | 51 | 77 | 24.83% |
| FANG240510C00207500 | 2024-05-03 1:12PM EDT | 207.50 | 0.55 | 0.40 | 0.55 | +0.30 | +120.00% | 12 | 1,406 | 23.66% |
| FANG240510C00210000 | 2024-05-03 3:43PM EDT | 210.00 | 0.20 | 0.15 | 0.25 | +0.07 | +53.85% | 16 | 170 | 23.68% |
| FANG240510C00212500 | 2024-05-03 3:46PM EDT | 212.50 | 0.05 | 0.05 | 0.15 | -0.05 | -50.00% | 16 | 15 | 25.59% |
| FANG240510C00215000 | 2024-05-03 12:36PM EDT | 215.00 | 0.03 | 0.00 | 0.10 | -0.07 | -70.00% | 3 | 38 | 27.74% |
| FANG240510C00217500 | 2024-05-03 9:35AM EDT | 217.50 | 0.38 | 0.00 | 0.05 | +0.33 | +660.00% | 1 | 5 | 28.52% |
| FANG240510C00220000 | 2024-05-02 12:55PM EDT | 220.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 1 | 106 | 49.32% |
| FANG240510C00222500 | 2024-05-01 12:29PM EDT | 222.50 | 0.02 | 0.00 | 1.35 | +0.02 | - | - | 1 | 58.15% |
| FANG240510C00225000 | 2024-04-16 10:35AM EDT | 225.00 | 0.65 | 0.00 | 1.35 | 0.00 | - | 2 | 3 | 62.89% |
| FANG240510C00230000 | 2024-04-10 2:53PM EDT | 230.00 | 0.70 | 0.00 | 0.20 | 0.00 | - | - | 1 | 50.10% |
| FANG240510C00245000 | 2024-04-16 11:18AM EDT | 245.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 96.68% |
Opciones de ventapara10 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240510P00180000 | 2024-05-03 9:30AM EDT | 180.00 | 0.08 | 0.00 | 1.35 | -0.27 | -77.14% | 1 | 5 | 65.82% |
| FANG240510P00185000 | 2024-05-03 9:30AM EDT | 185.00 | 0.18 | 0.00 | 0.05 | -0.13 | -41.94% | 1 | 8 | 31.64% |
| FANG240510P00187500 | 2024-05-03 10:13AM EDT | 187.50 | 0.10 | 0.00 | 0.05 | +0.10 | - | 1 | 10 | 27.34% |
| FANG240510P00190000 | 2024-05-03 3:21PM EDT | 190.00 | 0.10 | 0.05 | 0.15 | -0.35 | -77.78% | 58 | 1,775 | 28.03% |
| FANG240510P00192500 | 2024-05-03 3:32PM EDT | 192.50 | 0.25 | 0.15 | 0.25 | -0.60 | -70.59% | 35 | 61 | 25.83% |
| FANG240510P00195000 | 2024-05-03 3:57PM EDT | 195.00 | 0.45 | 0.35 | 2.45 | -1.10 | -70.97% | 43 | 125 | 49.81% |
| FANG240510P00197500 | 2024-05-03 3:55PM EDT | 197.50 | 0.90 | 0.75 | 0.90 | -1.80 | -66.67% | 51 | 44 | 23.39% |
| FANG240510P00200000 | 2024-05-03 3:45PM EDT | 200.00 | 1.85 | 1.55 | 1.70 | -2.27 | -55.10% | 81 | 54 | 23.13% |
| FANG240510P00202500 | 2024-05-03 1:32PM EDT | 202.50 | 3.33 | 2.70 | 2.95 | -3.47 | -51.03% | 3 | 21 | 23.39% |
| FANG240510P00205000 | 2024-05-01 11:56AM EDT | 205.00 | 10.66 | 2.60 | 5.50 | 0.00 | - | 3 | 22 | 33.41% |
| FANG240510P00207500 | 2024-05-01 3:45PM EDT | 207.50 | 12.43 | 6.10 | 6.80 | +12.43 | - | - | 12 | 27.25% |
| FANG240510P00210000 | 2024-04-26 11:00AM EDT | 210.00 | 7.60 | 8.10 | 10.20 | 0.00 | - | 1 | 45 | 45.63% |
| FANG240510P00220000 | 2024-04-12 2:31PM EDT | 220.00 | 14.90 | 17.00 | 20.60 | 0.00 | - | 1 | 0 | 76.66% |
© 2024 Yahoo. Todos los derechos reservados.