Mercados españoles cerrados en 5 hrs 43 min

Diamondback Energy, Inc. (FANG)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
185,97-4,38 (-2,30%)
Al cierre: 04:00PM EDT
185,75 -0,22 (-0,12%)
Después del cierre: 07:38PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara15 de noviembre de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
FANG241115C001539302024-04-29 3:49PM EDT153.9355.0543.8047.700.00--761.67%
FANG241115C001550002024-04-29 3:49PM EDT155.0055.050.000.000.00-170.00%
FANG241115C001639302024-05-06 1:19PM EDT163.9345.1829.8033.800.00--146.77%
FANG241115C001650002024-05-06 1:19PM EDT165.0045.180.000.000.00--10.00%
FANG241115C001689302024-05-07 2:38PM EDT168.9340.1527.5031.400.00--448.00%
FANG241115C001700002024-05-07 2:38PM EDT170.0040.150.000.000.00-140.00%
FANG241115C001739302024-05-10 12:10PM EDT173.9334.3323.1027.000.00--7144.23%
FANG241115C001750002024-05-10 12:10PM EDT175.0034.330.000.000.00-70710.00%
FANG241115C001789302024-04-29 2:46PM EDT178.9335.0623.5027.100.00--150.06%
FANG241115C001800002024-04-29 2:46PM EDT180.0035.060.000.000.00--10.00%
FANG241115C001839302024-06-10 1:57PM EDT183.9321.100.000.000.00-100.00%
FANG241115C001850002024-06-06 10:36AM EDT185.0018.500.000.000.00-100.00%
FANG241115C001889302024-06-03 11:32AM EDT188.9315.300.000.000.00-200.78%
FANG241115C001900002024-06-12 9:36AM EDT190.0017.340.000.000.00--00.78%
FANG241115C001939302024-05-15 10:01AM EDT193.9317.559.6013.000.00--834.17%
FANG241115C001989302024-05-23 10:46AM EDT198.9313.200.000.000.00-103.13%
FANG241115C002000002024-06-14 1:33PM EDT200.008.000.000.000.00-403.13%
FANG241115C002089302024-06-14 11:12AM EDT208.935.800.000.000.00-103.13%
FANG241115C002100002024-06-13 12:36PM EDT210.006.000.000.000.00-103.13%
FANG241115C002189302024-06-14 11:11AM EDT218.933.500.000.000.00-206.25%
FANG241115C002200002024-06-06 2:37PM EDT220.003.800.000.000.00--06.25%
FANG241115C002289302024-06-14 11:06AM EDT228.931.890.000.000.00-2506.25%
FANG241115C002300002024-05-30 12:52PM EDT230.003.970.000.000.00-106.25%
FANG241115C002389302024-04-30 3:36PM EDT238.935.302.302.950.00--14034.15%
FANG241115C002400002024-05-30 2:54PM EDT240.002.500.000.000.00-206.25%
FANG241115C002489302024-05-07 3:56PM EDT248.933.090.551.450.00--331.34%
FANG241115C002500002024-05-23 12:19PM EDT250.001.330.000.000.00--012.50%
FANG241115C002589302024-06-07 1:44PM EDT258.930.650.000.000.00-1012.50%
FANG241115C002600002024-05-23 12:23PM EDT260.000.770.000.000.00--012.50%
FANG241115C002700002024-05-28 9:57AM EDT270.000.550.000.000.00-14012.50%
FANG241115C002800002024-05-30 11:21AM EDT280.000.340.000.000.00-14012.50%
FANG241115C002889302024-05-23 12:05PM EDT288.930.200.000.000.00-17012.50%
FANG241115C002900002024-06-10 12:55PM EDT290.000.800.000.000.00-14012.50%
FANG241115C003089302024-06-12 12:12PM EDT308.930.300.000.000.00--012.50%
Opciones de ventapara15 de noviembre de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
FANG241115P001000002024-06-14 12:33PM EDT100.000.15-0.000.00---25.00%
FANG241115P001039302024-05-02 9:30AM EDT103.930.400.002.250.00--355.98%
FANG241115P001050002024-05-02 9:30AM EDT105.000.400.000.000.00--312.50%
FANG241115P001089302024-06-03 12:08AM EDT108.930.75--0.00---0.00%
FANG241115P001100002024-04-11 9:30AM EDT110.000.750.002.300.00--251.54%
FANG241115P001139302024-06-03 12:08AM EDT113.930.95--0.00---0.00%
FANG241115P001150002024-04-11 9:30AM EDT115.000.950.002.350.00--1056.78%
FANG241115P001339302024-06-10 12:58PM EDT133.931.210.000.000.00-8012.50%
FANG241115P001389302024-05-29 12:54PM EDT138.930.800.000.000.00-1012.50%
FANG241115P001400002024-05-01 3:22PM EDT140.001.640.000.000.00-101312.50%
FANG241115P001450002024-06-10 1:20PM EDT145.001.500.000.000.00--06.25%
FANG241115P001500002024-06-04 12:38PM EDT150.002.000.000.000.00-406.25%
FANG241115P001589302024-05-08 2:15PM EDT158.932.501.953.300.00--228.04%
FANG241115P001600002024-06-04 9:38AM EDT160.003.500.000.000.00-306.25%
FANG241115P001639302024-06-03 12:40PM EDT163.934.000.000.000.00-103.13%
FANG241115P001650002024-06-13 10:01AM EDT165.003.300.000.000.00-1903.13%
FANG241115P001689302024-06-07 2:43PM EDT168.934.300.000.000.00-1503.13%
FANG241115P001700002024-06-07 2:39PM EDT170.004.600.000.000.00-2103.13%
FANG241115P001739302024-05-30 11:07AM EDT173.934.100.000.000.00-1003.13%
FANG241115P001750002024-06-04 12:10PM EDT175.006.780.000.000.00-2101.56%
FANG241115P001789302024-06-14 12:35PM EDT178.938.020.000.000.00-201.56%
FANG241115P001839302024-06-12 2:00PM EDT183.938.000.000.000.00-100.39%
FANG241115P001850002024-06-07 2:32PM EDT185.009.000.000.000.00-100.20%
FANG241115P001889302024-05-31 3:59PM EDT188.937.900.000.000.00-100.00%
FANG241115P001900002024-05-31 12:59PM EDT190.008.800.000.000.00-100.00%
FANG241115P001939302024-06-03 10:51AM EDT193.9313.000.000.000.00-200.00%
FANG241115P001950002024-05-31 1:09PM EDT195.0010.600.000.000.00-100.00%
FANG241115P001989302024-05-31 3:50PM EDT198.9312.100.000.000.00-100.00%
FANG241115P002000002024-05-31 3:58PM EDT200.0012.400.000.000.00-500.00%
FANG241115P002089302024-05-31 3:58PM EDT208.9317.100.000.000.00-1200.00%
FANG241115P002100002024-04-23 2:41PM EDT210.0018.100.000.000.00--1320.00%
FANG241115P002289302024-05-09 10:19AM EDT228.9329.4036.5040.600.00--00.00%
FANG241115P002300002024-05-09 10:19AM EDT230.0029.400.000.000.00-200.00%