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 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--731.67%
FANG241115C001550002024-04-29 3:49PM EDT155.0055.050.000.000.00-170.00%
FANG241115C001639302024-05-06 1:19PM EDT163.9345.1829.8033.800.00--10.00%
FANG241115C001650002024-05-06 1:19PM EDT165.0045.180.000.000.00--10.00%
FANG241115C001689302024-06-27 1:33PM EDT168.9335.2334.3038.700.00-1442.19%
FANG241115C001700002024-05-07 2:38PM EDT170.0040.150.000.000.00-140.00%
FANG241115C001739302024-05-10 12:10PM EDT173.9334.3323.1027.000.00--7116.49%
FANG241115C001750002024-05-10 12:10PM EDT175.0034.330.000.000.00-70710.00%
FANG241115C001789302024-04-29 2:46PM EDT178.9335.0623.5027.100.00--129.90%
FANG241115C001800002024-06-17 9:30AM EDT180.0017.6325.7029.500.00--137.57%
FANG241115C001839302024-06-10 1:57PM EDT183.9321.1022.9026.500.00-1336.25%
FANG241115C001850002024-06-17 9:36AM EDT185.0015.0022.8025.100.00-2334.53%
FANG241115C001889302024-06-18 12:43PM EDT188.9314.1519.2023.000.00-11034.96%
FANG241115C001900002024-06-20 12:14PM EDT190.0014.9018.5022.200.00-2434.52%
FANG241115C001939302024-06-24 9:48AM EDT193.9314.4016.7019.200.00-11332.65%
FANG241115C001950002024-06-24 1:02PM EDT195.0015.6015.3018.700.00-611532.76%
FANG241115C001989302024-06-28 11:08AM EDT198.9314.9014.1016.00+5.20+53.61%16031.20%
FANG241115C002000002024-06-28 12:30PM EDT200.0014.5013.5015.10+1.40+10.69%121830.39%
FANG241115C002089302024-06-20 12:43PM EDT208.937.409.4011.500.00-11630.67%
FANG241115C002100002024-06-25 3:38PM EDT210.008.468.7010.600.00-12229.64%
FANG241115C002189302024-06-14 11:11AM EDT218.933.505.508.000.00-2630.21%
FANG241115C002200002024-06-21 3:17PM EDT220.003.805.107.700.00-293030.21%
FANG241115C002289302024-06-14 11:06AM EDT228.931.891.805.500.00-2511430.09%
FANG241115C002300002024-06-27 2:07PM EDT230.003.103.004.900.00-101629.13%
FANG241115C002389302024-04-30 3:36PM EDT238.935.302.302.950.00--14027.74%
FANG241115C002400002024-05-30 2:54PM EDT240.002.501.654.300.00-2332.19%
FANG241115C002489302024-05-07 3:56PM EDT248.933.090.551.450.00--325.97%
FANG241115C002500002024-05-23 12:19PM EDT250.001.330.002.850.00--1731.80%
FANG241115C002589302024-06-07 1:44PM EDT258.930.650.002.950.00-1135.42%
FANG241115C002600002024-05-23 12:23PM EDT260.000.770.002.550.00--1434.33%
FANG241115C002700002024-05-28 9:57AM EDT270.000.550.002.500.00-14037.46%
FANG241115C002800002024-05-30 11:21AM EDT280.000.340.002.450.00-141440.37%
FANG241115C002889302024-05-23 12:05PM EDT288.930.200.002.200.00-171741.87%
FANG241115C002900002024-06-10 12:55PM EDT290.000.800.002.350.00-14042.86%
FANG241115C003089302024-06-17 9:30AM EDT308.930.300.002.250.00-11547.49%
Opciones de ventapara15 de noviembre de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
FANG241115P001000002024-06-17 11:37AM EDT100.000.200.002.200.00-3666.65%
FANG241115P001039302024-05-02 9:30AM EDT103.930.400.002.250.00--363.70%
FANG241115P001050002024-05-02 9:30AM EDT105.000.400.000.000.00--325.00%
FANG241115P001089302024-06-03 12:08AM EDT108.930.75--0.00---0.00%
FANG241115P001100002024-04-11 9:30AM EDT110.000.750.002.300.00--259.16%
FANG241115P001139302024-06-03 12:08AM EDT113.930.95--0.00---0.00%
FANG241115P001150002024-04-11 9:30AM EDT115.000.950.002.350.00--1055.62%
FANG241115P001339302024-06-10 12:58PM EDT133.931.210.002.450.00-8050.87%
FANG241115P001389302024-05-29 12:54PM EDT138.930.800.002.500.00-11447.47%
FANG241115P001400002024-05-01 3:22PM EDT140.001.640.000.000.00-101312.50%
FANG241115P001450002024-06-10 1:20PM EDT145.001.500.002.700.00--844.12%
FANG241115P001500002024-06-04 12:38PM EDT150.002.000.002.900.00-4441.49%
FANG241115P001589302024-05-08 2:15PM EDT158.932.501.953.300.00--236.84%
FANG241115P001600002024-06-24 12:00PM EDT160.002.050.003.600.00-201637.20%
FANG241115P001639302024-06-26 3:24PM EDT163.932.390.154.000.00-1435.77%
FANG241115P001650002024-06-13 10:01AM EDT165.003.300.204.100.00-191935.33%
FANG241115P001689302024-06-07 2:43PM EDT168.934.300.654.700.00-152834.35%
FANG241115P001700002024-06-24 2:52PM EDT170.003.101.954.800.00-64033.85%
FANG241115P001739302024-06-20 3:08PM EDT173.934.803.004.500.00-102630.05%
FANG241115P001750002024-06-24 10:29AM EDT175.004.101.555.600.00-12132.33%
FANG241115P001789302024-06-24 10:34AM EDT178.936.003.506.400.00-14715831.35%
FANG241115P001839302024-06-12 2:00PM EDT183.938.003.607.400.00-13129.69%
FANG241115P001850002024-06-25 11:39AM EDT185.007.204.907.800.00-7729.72%
FANG241115P001889302024-06-20 10:26AM EDT188.9310.105.008.500.00-1427.89%
FANG241115P001900002024-05-31 12:59PM EDT190.008.806.209.300.00-1628.68%
FANG241115P001939302024-06-26 10:35AM EDT193.9310.236.7010.400.00-11327.35%
FANG241115P001950002024-05-31 1:09PM EDT195.0010.608.0010.800.00-11227.15%
FANG241115P001989302024-06-20 10:30AM EDT198.9315.009.3012.400.00-12026.44%
FANG241115P002000002024-06-28 11:53AM EDT200.0011.4810.1012.90-1.13-8.96%51626.32%
FANG241115P002089302024-05-31 3:58PM EDT208.9317.1015.0017.500.00-1214425.07%
FANG241115P002100002024-04-23 2:41PM EDT210.0018.100.000.000.00--1320.00%
FANG241115P002289302024-05-09 10:19AM EDT228.9329.4036.5040.600.00--044.52%
FANG241115P002300002024-05-09 10:19AM EDT230.0029.400.000.000.00-200.00%