Mercados españoles cerrados

Diamondback Energy, Inc. (FANG)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
200,19+1,00 (+0,50%)
Al cierre: 04:00PM EDT
201,00 +0,81 (+0,40%)
Después del cierre: 06:12PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara20 de septiembre de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
FANG240920C000967502024-06-03 12:11AM EDT96.7564.00--0.00---0.00%
FANG240920C000978202024-02-12 10:41AM EDT97.8264.0088.7092.200.00--450.00%
FANG240920C001000002024-02-12 10:41AM EDT100.0064.0083.9088.000.00-45450.00%
FANG240920C001317502024-06-03 12:11AM EDT131.7550.09--0.00---0.00%
FANG240920C001328202024-02-29 2:23PM EDT132.8250.0966.0069.600.00--265.06%
FANG240920C001350002024-02-29 2:23PM EDT135.0050.0951.4055.00+50.09--20.00%
FANG240920C001367502024-06-03 12:11AM EDT136.7545.68--0.00---0.00%
FANG240920C001378202024-02-29 2:23PM EDT137.8245.6861.3065.000.00--363.20%
FANG240920C001400002024-02-29 2:23PM EDT140.0045.6846.8050.60+45.68--30.00%
FANG240920C001467502024-06-07 11:07AM EDT146.7546.5952.6057.000.00-11760.28%
FANG240920C001478202024-03-15 12:19PM EDT147.8245.5059.1062.700.00-11882.26%
FANG240920C001500002024-02-16 1:11PM EDT150.0036.6839.1040.700.00-1180.00%
FANG240920C001517502024-05-03 11:01AM EDT151.7549.4947.2052.000.00--1355.51%
FANG240920C001528202024-05-03 11:01AM EDT152.8249.490.000.000.00-2130.00%
FANG240920C001539302024-06-28 10:39AM EDT153.9347.45---2.93-5.82%--0.00%
FANG240920C001550002024-04-05 10:29AM EDT155.0050.3846.8051.000.00-1153.19%
FANG240920C001567502024-05-01 11:47AM EDT156.7541.3942.6047.300.00--2352.27%
FANG240920C001578202024-05-01 11:47AM EDT157.8241.390.000.000.00-1230.00%
FANG240920C001589302024-06-10 1:54PM EDT158.9338.5040.8045.300.00-1151.05%
FANG240920C001600002024-03-21 3:52PM EDT160.0039.5442.6045.900.00-1150.12%
FANG240920C001617502024-06-03 12:11AM EDT161.7544.50--0.00---0.00%
FANG240920C001628202024-04-03 11:41AM EDT162.8244.5039.1042.000.00-112449.93%
FANG240920C001650002024-03-01 10:49AM EDT165.0028.3027.6028.70+6.35+28.93%51590.00%
FANG240920C001667502024-06-20 3:50PM EDT166.7528.7133.4037.900.00-53845.45%
FANG240920C001678202024-05-07 2:38PM EDT167.8239.150.000.000.00-1380.00%
FANG240920C001689302024-05-13 2:12PM EDT168.9334.4527.6030.200.00--430.00%
FANG240920C001700002024-06-05 2:41PM EDT170.0024.0530.4034.900.00-2043.34%
FANG240920C001717502024-06-26 9:51AM EDT171.7527.0028.8033.300.00-14542.22%
FANG240920C001728202024-04-23 3:54PM EDT172.8236.200.000.000.00-13700.00%
FANG240920C001739302024-05-13 3:49PM EDT173.9329.7022.8026.500.00--316.68%
FANG240920C001750002024-06-27 3:35PM EDT175.0027.2026.5030.000.00-1138.90%
FANG240920C001767502024-06-06 9:33AM EDT176.7518.8424.4028.800.00-220739.15%
FANG240920C001778202024-05-13 12:18PM EDT177.8227.650.000.000.00-472270.00%
FANG240920C001789302024-05-15 10:01AM EDT178.9323.6513.8017.400.00--300.00%
FANG240920C001800002024-06-06 3:57PM EDT180.0018.0421.6025.700.00-1336.43%
FANG240920C001817502024-06-17 11:40AM EDT181.7512.2420.6024.200.00-213635.47%
FANG240920C001828202024-04-29 2:32PM EDT182.8229.450.000.000.00-11410.00%
FANG240920C001839302024-05-06 10:35AM EDT183.9325.7012.2015.800.00--30.00%
FANG240920C001850002024-05-06 10:35AM EDT185.0025.700.000.000.00-630.00%
FANG240920C001867502024-06-20 10:19AM EDT186.7512.9016.8020.200.00-130633.35%
FANG240920C001878202024-05-10 12:07PM EDT187.8221.110.000.000.00-103070.00%
FANG240920C001889302024-06-25 10:00AM EDT188.9314.8015.0018.600.00-12232.66%
FANG240920C001900002024-06-26 11:17AM EDT190.0013.0014.2017.500.00-2931.38%
FANG240920C001917502024-06-24 11:22AM EDT191.7512.8013.0016.700.00-110432.06%
FANG240920C001928202024-05-13 12:54PM EDT192.8216.900.000.000.00-3970.00%
FANG240920C001939302024-06-20 11:53AM EDT193.939.2011.6014.900.00-123230.52%
FANG240920C001950002024-06-27 9:41AM EDT195.0011.2011.5014.500.00-12031.02%
FANG240920C001967502024-06-24 12:35PM EDT196.7510.2410.0013.300.00-512230.29%
FANG240920C001978202024-05-02 11:14AM EDT197.8213.020.000.000.00-1890.00%
FANG240920C001989302024-06-28 1:32PM EDT198.9310.509.5010.80+2.10+25.00%339326.61%
FANG240920C002000002024-06-28 3:40PM EDT200.009.508.9010.10+0.20+2.15%183,74926.14%
FANG240920C002067502024-06-28 12:27PM EDT206.756.805.807.10+0.40+6.25%993725.80%
FANG240920C002078202024-05-13 1:41PM EDT207.828.900.000.000.00-88831.56%
FANG240920C002089302024-06-28 3:06PM EDT208.935.605.106.200.00-861125.47%
FANG240920C002100002024-06-28 12:27PM EDT210.005.604.506.10+0.90+19.15%19326.18%
FANG240920C002167502024-06-27 11:52AM EDT216.753.602.805.30+0.65+22.03%125829.55%
FANG240920C002178202024-05-13 12:45PM EDT217.825.400.000.000.00-231983.13%
FANG240920C002189302024-06-27 3:12PM EDT218.932.731.103.500.00-325825.61%
FANG240920C002200002024-06-28 3:44PM EDT220.002.652.253.200.00-7412625.35%
FANG240920C002267502024-06-10 1:07PM EDT226.751.400.102.800.00-225028.27%
FANG240920C002278202024-05-10 1:15PM EDT227.823.380.000.000.00-12426.25%
FANG240920C002289302024-06-24 2:40PM EDT228.931.641.053.50+0.20+13.89%113832.15%
FANG240920C002300002024-06-25 12:08PM EDT230.001.000.003.400.00-1832.45%
FANG240920C002367502024-06-03 12:41PM EDT236.750.500.002.950.00-54634.62%
FANG240920C002378202024-04-26 2:05PM EDT237.824.700.000.000.00-2416.25%
FANG240920C002389302024-06-18 10:06AM EDT238.930.300.002.850.00-1023835.40%
FANG240920C002400002024-05-10 12:32PM EDT240.001.450.000.000.00-32416.25%
FANG240920C002467502024-05-23 3:24PM EDT246.750.370.002.350.00-31237.20%
FANG240920C002478202024-05-08 3:11PM EDT247.821.350.000.000.00-41212.50%
FANG240920C002489302024-06-03 11:33AM EDT248.930.300.002.450.00-231238.72%
FANG240920C002500002024-05-01 1:14PM EDT250.000.850.000.000.00-50131212.50%
FANG240920C002567502024-05-14 9:42AM EDT256.750.500.000.750.00--731.84%
FANG240920C002578202024-05-03 3:47PM EDT257.820.650.000.000.00-1712.50%
FANG240920C002589302024-05-03 10:12AM EDT258.930.680.200.400.00--1429.03%
FANG240920C002600002024-05-03 10:12AM EDT260.000.680.000.000.00-141412.50%
FANG240920C002689302024-06-03 12:11AM EDT268.930.89--0.00---0.00%
FANG240920C002700002024-04-03 2:53PM EDT270.000.890.300.500.00-1134.06%
FANG240920C002789302024-06-03 12:14PM EDT278.930.150.002.200.00-21850.31%
FANG240920C002989302024-06-03 12:11AM EDT298.930.30--0.00---0.00%
FANG240920C003000002024-04-08 2:27PM EDT300.000.300.002.200.00-43057.98%
FANG240920C003089302024-04-29 2:36PM EDT308.930.150.002.150.00--1252.47%
FANG240920C003100002024-04-29 2:36PM EDT310.000.150.000.000.00-31225.00%
Opciones de ventapara20 de septiembre de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
FANG240920P000967502024-06-03 12:11AM EDT96.751.85--0.00---0.00%
FANG240920P000978202024-04-15 12:04AM EDT97.821.85--0.00---0.00%
FANG240920P001000002024-01-10 3:00PM EDT100.001.851.002.350.00--493.97%
FANG240920P001067502024-06-03 12:11AM EDT106.752.30--0.00---0.00%
FANG240920P001078202024-02-06 11:51AM EDT107.822.300.350.450.00--164.94%
FANG240920P001100002024-02-06 11:51AM EDT110.002.300.350.450.00-1163.09%
FANG240920P001117502024-06-03 12:11AM EDT111.750.25--0.00---0.00%
FANG240920P001128202024-04-18 11:08AM EDT112.820.250.000.000.00-11025.00%
FANG240920P001150002024-02-21 10:43AM EDT115.000.900.500.600.00-11062.13%
FANG240920P001167502024-06-03 12:11AM EDT116.750.45--0.00---0.00%
FANG240920P001178202024-03-21 2:57PM EDT117.820.450.150.350.00-12152.64%
FANG240920P001200002024-02-16 11:04AM EDT120.001.390.650.800.00-12160.94%
FANG240920P001217502024-06-04 10:32AM EDT121.750.190.052.200.00-4964.87%
FANG240920P001228202024-02-12 11:34AM EDT122.822.600.650.800.00--558.55%
FANG240920P001250002024-02-12 11:34AM EDT125.002.600.851.000.00-3559.50%
FANG240920P001267502024-04-26 1:09PM EDT126.750.350.002.300.00--2260.72%
FANG240920P001278202024-04-26 1:09PM EDT127.820.350.000.000.00-202225.00%
FANG240920P001300002024-02-21 12:21PM EDT130.001.701.101.250.00-32358.17%
FANG240920P001317502024-06-03 12:11AM EDT131.756.10--0.00---0.00%
FANG240920P001328202024-04-15 12:04AM EDT132.826.10--0.00---0.00%
FANG240920P001350002024-01-31 11:16AM EDT135.006.100.000.000.00--212.50%
FANG240920P001367502024-06-03 12:11AM EDT136.751.45--0.00---0.00%
FANG240920P001378202024-03-15 3:42PM EDT137.821.450.650.800.00-304347.51%
FANG240920P001389302024-06-03 12:11AM EDT138.931.15--0.00---0.00%
FANG240920P001400002024-03-22 1:00PM EDT140.001.150.851.000.00-1148.05%
FANG240920P001417502024-06-03 12:11AM EDT141.753.40--0.00---0.00%
FANG240920P001428202024-02-27 11:48AM EDT142.823.400.951.150.00--1147.30%
FANG240920P001439302024-06-03 12:11AM EDT143.931.12--0.00---0.00%
FANG240920P001450002024-04-03 10:01AM EDT145.001.120.600.800.00-28042.07%
FANG240920P001467502024-06-03 12:11AM EDT146.752.70--0.00---0.00%
FANG240920P001478202024-03-12 9:50AM EDT147.822.701.101.250.00-23744.24%
FANG240920P001489302024-06-03 12:11AM EDT148.932.12--0.00---0.00%
FANG240920P001500002024-03-20 2:20PM EDT150.002.121.401.650.00-13145.61%
FANG240920P001517502024-05-22 11:55AM EDT151.750.750.002.800.00-1510951.40%
FANG240920P001528202024-03-28 11:58AM EDT152.821.801.051.150.00-2010239.53%
FANG240920P001539302024-06-03 12:11AM EDT153.933.08--0.00---0.00%
FANG240920P001550002024-03-15 10:48AM EDT155.003.081.401.800.00-103042.55%
FANG240920P001567502024-06-06 11:54AM EDT156.751.050.002.600.00-2411245.85%
FANG240920P001578202024-05-09 9:51AM EDT157.821.000.000.000.00-111812.50%
FANG240920P001589302024-05-14 3:03PM EDT158.931.200.402.100.00--1841.17%
FANG240920P001600002024-06-27 12:36PM EDT160.001.030.002.700.00-1843.57%
FANG240920P001617502024-06-20 9:30AM EDT161.751.500.002.750.00--34642.30%
FANG240920P001628202024-05-07 9:48AM EDT162.821.450.000.000.00-234612.50%
FANG240920P001639302024-05-17 3:59PM EDT163.932.300.353.800.00-31045.30%
FANG240920P001650002024-06-20 1:57PM EDT165.001.500.002.900.00-13240.21%
FANG240920P001667502024-05-17 1:54PM EDT166.751.680.552.900.00-417138.69%
FANG240920P001678202024-04-30 11:47AM EDT167.822.450.000.000.00-521686.25%
FANG240920P001689302024-06-24 10:50AM EDT168.930.100.003.100.00-1537.70%
FANG240920P001700002024-06-27 10:33AM EDT170.001.610.003.200.00-2937.20%
FANG240920P001717502024-05-17 3:59PM EDT171.753.142.954.200.00-314439.70%
FANG240920P001728202024-05-10 1:06PM EDT172.822.340.000.000.00-21416.25%
FANG240920P001739302024-06-21 10:14AM EDT173.932.700.003.500.00-51134.94%
FANG240920P001750002024-06-14 3:56PM EDT175.004.520.003.600.00-30017334.37%
FANG240920P001767502024-05-24 11:19AM EDT176.753.201.604.600.00-138636.48%
FANG240920P001778202024-05-09 9:39AM EDT177.823.050.000.000.00-952066.25%
FANG240920P001789302024-06-24 1:59PM EDT178.932.620.154.000.00-317432.26%
FANG240920P001800002024-06-26 3:42PM EDT180.002.650.203.900.00-75430.91%
FANG240920P001817502024-06-28 1:06PM EDT181.752.450.403.50-0.30-10.91%428627.87%
FANG240920P001828202024-05-10 12:05PM EDT182.824.200.000.000.00-22313.13%
FANG240920P001839302024-06-28 2:40PM EDT183.933.102.404.70-0.60-16.22%47529.88%
FANG240920P001850002024-06-28 1:06PM EDT185.003.101.505.00-0.70-18.42%46329.79%
FANG240920P001867502024-06-28 3:26PM EDT186.753.601.805.10-0.60-14.29%511228.33%
FANG240920P001878202024-05-10 10:11AM EDT187.825.200.000.000.00-1503.13%
FANG240920P001889302024-06-27 1:32PM EDT188.934.703.105.900.00-16328.48%
FANG240920P001900002024-06-21 12:07PM EDT190.007.052.406.000.00-25427.63%
FANG240920P001917502024-06-27 3:59PM EDT191.755.402.906.400.00-213026.86%
FANG240920P001928202024-05-13 3:58PM EDT192.827.310.000.000.00-11181.56%
FANG240920P001939302024-06-26 11:36AM EDT193.937.664.307.400.00-314327.14%
FANG240920P001950002024-06-26 1:00PM EDT195.007.705.407.800.00-268726.96%
FANG240920P001967502024-05-31 3:50PM EDT196.758.305.508.500.00-111826.69%
FANG240920P001978202024-05-13 12:35PM EDT197.829.300.000.000.00-181000.78%
FANG240920P001989302024-06-27 10:28AM EDT198.939.405.708.600.00-329924.15%
FANG240920P002000002024-06-27 12:26PM EDT200.009.207.309.600.00-22025.34%
FANG240920P002067502024-06-28 11:21AM EDT206.7512.1011.1013.10-1.40-10.37%538124.32%
FANG240920P002078202024-05-10 11:04AM EDT207.8213.700.000.000.00-1800.00%
FANG240920P002089302024-06-14 3:53PM EDT208.9323.9012.3014.600.00-19324.56%
FANG240920P002100002024-05-22 11:10AM EDT210.0019.0018.6022.700.00-8744.32%