Mercados españoles cerrados en 6 hrs 50 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 comprapara20 de junio de 2025
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
FANG250620C000939302024-05-28 12:59PM EDT93.93105.750.000.000.00-100.00%
FANG250620C000989302024-06-03 12:11AM EDT98.9392.30--0.00---0.00%
FANG250620C001000002024-03-19 9:30AM EDT100.0092.300.000.000.00-100.00%
FANG250620C001417502024-05-17 2:43PM EDT141.7565.6551.0055.500.00-1143.20%
FANG250620C001428202024-03-05 1:22PM EDT142.8250.5565.0069.500.00--165.54%
FANG250620C001517502024-06-03 12:11AM EDT151.7545.00--0.00---0.00%
FANG250620C001528202024-03-01 3:37PM EDT152.8245.0055.7058.600.00--157.34%
FANG250620C001550002024-03-01 3:37PM EDT155.0045.0043.6046.30+22.50+100.00%1141.56%
FANG250620C001567502024-06-03 12:11AM EDT156.7558.88--0.00---0.00%
FANG250620C001578202024-04-16 9:37AM EDT157.8258.880.000.000.00-110.00%
FANG250620C001600002024-06-10 11:03AM EDT160.0045.000.000.000.00--00.00%
FANG250620C001617502024-06-03 12:11AM EDT161.7533.38--0.00---0.00%
FANG250620C001628202024-02-22 1:12PM EDT162.8233.3845.5048.100.00--1851.12%
FANG250620C001650002024-02-22 1:12PM EDT165.0033.3836.6038.700.00-181838.52%
FANG250620C001667502024-06-03 12:11AM EDT166.7524.50--0.00---0.00%
FANG250620C001678202024-02-12 12:27PM EDT167.8224.5036.8038.800.00--240.93%
FANG250620C001689302024-06-04 2:58PM EDT168.9335.900.000.000.00-200.00%
FANG250620C001700002024-03-15 10:28AM EDT170.0039.0050.6053.500.00--262.09%
FANG250620C001739302024-06-03 12:11AM EDT173.9350.15--0.00---0.00%
FANG250620C001750002024-04-08 3:42PM EDT175.0050.1542.7046.800.00--154.58%
FANG250620C001767502024-06-03 12:11AM EDT176.7530.87--0.00---0.00%
FANG250620C001778202024-03-12 9:30AM EDT177.8230.8743.3046.700.00-1656.67%
FANG250620C001789302024-05-07 1:06PM EDT178.9341.1629.6034.000.00--141.77%
FANG250620C001800002024-05-07 1:06PM EDT180.0041.160.000.000.00-510.00%
FANG250620C001817502024-06-03 12:11AM EDT181.7542.20--0.00---0.00%
FANG250620C001828202024-04-16 2:07PM EDT182.8242.200.000.000.00-220.00%
FANG250620C001839302024-05-29 2:45PM EDT183.9331.200.000.000.00-100.00%
FANG250620C001850002024-05-03 3:46PM EDT185.0037.300.000.000.00-660.00%
FANG250620C001867502024-06-14 3:46PM EDT186.7524.100.000.000.00-100.10%
FANG250620C001878202024-03-13 2:11PM EDT187.8227.0739.6041.600.00-5856.11%
FANG250620C001889302024-05-15 10:10AM EDT188.9329.0521.0025.800.00--436.44%
FANG250620C001900002024-05-08 3:54PM EDT190.0035.200.000.000.00-230.39%
FANG250620C001917502024-06-03 12:11AM EDT191.7527.77--0.00---0.00%
FANG250620C001928202024-03-21 11:35AM EDT192.8227.7731.8035.300.00-42251.41%
FANG250620C001939302024-06-03 12:34PM EDT193.9322.500.000.000.00-100.78%
FANG250620C001950002024-06-13 12:30PM EDT195.0021.700.000.000.00-600.78%
FANG250620C001967502024-06-04 9:36AM EDT196.7520.860.000.000.00-301.56%
FANG250620C001978202024-04-11 10:43AM EDT197.8234.0028.8030.800.00-19047.77%
FANG250620C001989302024-05-20 1:30PM EDT198.9326.200.000.000.00-101.56%
FANG250620C002000002024-05-28 1:01PM EDT200.0025.000.000.000.00-301.56%
FANG250620C002067502024-05-30 1:05PM EDT206.7521.720.000.000.00-103.13%
FANG250620C002078202024-04-15 9:52AM EDT207.8231.360.000.000.00-2503.13%
FANG250620C002089302024-05-17 10:57AM EDT208.9320.5012.2016.900.00-124034.07%
FANG250620C002100002024-06-03 10:28AM EDT210.0017.400.000.000.00-103.13%
FANG250620C002167502024-06-06 11:33AM EDT216.7513.930.000.000.00-203.13%
FANG250620C002178202024-05-13 2:00PM EDT217.8219.600.000.000.00-72263.13%
FANG250620C002189302024-05-14 1:36PM EDT218.9318.5011.8014.800.00--1335.07%
FANG250620C002200002024-06-10 11:06AM EDT220.0014.000.000.000.00-103.13%
FANG250620C002267502024-05-15 1:33PM EDT226.7515.107.1011.000.00--31232.32%
FANG250620C002278202024-05-13 2:00PM EDT227.8216.000.000.000.00-63113.13%
FANG250620C002289302024-05-14 1:13PM EDT228.9315.209.0011.200.00--71333.32%
FANG250620C002300002024-05-13 11:53AM EDT230.0015.400.000.000.00-17133.13%
FANG250620C002367502024-05-15 1:08PM EDT236.7512.306.209.200.00--11332.65%
FANG250620C002378202024-05-13 2:14PM EDT237.8212.840.000.000.00-1001096.25%
FANG250620C002389302024-05-14 1:13PM EDT238.9312.306.709.000.00--3832.96%
FANG250620C002400002024-05-13 1:40PM EDT240.0012.200.000.000.00-32376.25%
FANG250620C002467502024-05-15 1:08PM EDT246.759.803.707.600.00--532.79%
FANG250620C002489302024-05-14 1:13PM EDT248.939.904.707.400.00--7833.01%
FANG250620C002500002024-05-30 9:48AM EDT250.007.870.000.000.00-106.25%
FANG250620C002567502024-05-15 1:07PM EDT256.757.803.106.300.00--732.97%
FANG250620C002578202024-02-21 4:44PM EDT257.824.326.107.800.00--235.92%
FANG250620C002589302024-05-14 1:13PM EDT258.937.802.455.600.00--432.14%
FANG250620C002600002024-05-08 1:00PM EDT260.008.900.000.000.00-236.25%
FANG250620C002667502024-05-15 1:14PM EDT266.756.101.905.300.00--5933.29%
FANG250620C002678202024-05-07 11:24AM EDT267.827.900.000.000.00--556.25%
FANG250620C002689302024-05-17 3:34PM EDT268.935.530.855.100.00-41933.35%
FANG250620C002700002024-04-03 10:54AM EDT270.007.405.107.100.00-1437.48%
FANG250620C002789302024-05-15 11:01AM EDT278.934.100.154.400.00--833.88%
FANG250620C002800002024-05-08 3:46PM EDT280.005.640.000.000.00--36.25%
FANG250620C002889302024-05-15 10:55AM EDT288.933.300.003.700.00--534.10%
FANG250620C002989302024-05-15 10:56AM EDT298.932.500.003.200.00--534.55%
FANG250620C003089302024-05-14 1:13PM EDT308.932.400.003.200.00--336.19%
Opciones de ventapara20 de junio de 2025
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
FANG250620P000717502024-06-03 12:11AM EDT71.750.40--0.00---0.00%
FANG250620P000728202024-04-05 1:21PM EDT72.820.400.004.500.00-7763.48%
FANG250620P001067502024-06-03 12:11AM EDT106.752.20--0.00---0.00%
FANG250620P001078202024-03-01 11:21AM EDT107.822.200.005.000.00--150.22%
FANG250620P001100002024-03-01 11:21AM EDT110.002.201.053.00-2.30-51.11%1141.81%
FANG250620P001217502024-06-03 12:11AM EDT121.752.80--0.00---0.00%
FANG250620P001228202024-03-15 10:10AM EDT122.822.801.204.200.00--338.53%
FANG250620P001239302024-06-03 12:11AM EDT123.933.00--0.00---0.00%
FANG250620P001250002024-04-04 2:30PM EDT125.003.002.453.800.00-2236.12%
FANG250620P001289302024-05-09 10:12AM EDT128.933.202.055.000.00--137.31%
FANG250620P001300002024-05-09 10:12AM EDT130.003.200.000.000.00-116.25%
FANG250620P001339302024-05-15 10:43AM EDT133.933.901.755.600.00--135.99%
FANG250620P001367502024-05-15 10:47AM EDT136.754.302.155.900.00--635.10%
FANG250620P001378202024-02-22 11:30AM EDT137.827.603.805.100.00--332.62%
FANG250620P001389302024-05-17 3:34PM EDT138.934.922.556.700.00-4735.66%
FANG250620P001400002024-02-22 11:30AM EDT140.007.605.606.900.00-3335.48%
FANG250620P001417502024-05-15 10:47AM EDT141.755.002.957.200.00--1235.10%
FANG250620P001428202024-04-05 1:19PM EDT142.824.904.505.700.00-31131.28%
FANG250620P001439302024-05-14 2:35PM EDT143.935.103.006.900.00--233.23%
FANG250620P001450002024-03-18 9:42AM EDT145.006.505.007.100.00-1133.03%
FANG250620P001467502024-05-15 10:56AM EDT146.755.703.908.100.00--634.01%
FANG250620P001489302024-05-29 3:15PM EDT148.935.550.000.000.00-106.25%
FANG250620P001500002024-05-06 10:39AM EDT150.005.500.000.000.00-126.25%
FANG250620P001517502024-05-15 11:01AM EDT151.756.505.709.000.00--5432.76%
FANG250620P001528202024-02-15 2:08PM EDT152.8212.807.1010.500.00--5034.79%
FANG250620P001539302024-05-15 10:51AM EDT153.937.105.409.600.00--332.54%
FANG250620P001550002024-02-15 2:08PM EDT155.0012.809.1010.100.00-585032.77%
FANG250620P001567502024-05-15 11:00AM EDT156.757.606.1010.200.00--431.88%
FANG250620P001589302024-05-15 10:59AM EDT158.938.006.6010.700.00--331.40%
FANG250620P001600002024-06-03 10:38AM EDT160.008.050.000.000.00-203.13%
FANG250620P001617502024-05-15 10:46AM EDT161.758.807.3011.500.00--230.97%
FANG250620P001628202024-03-13 1:02PM EDT162.8211.257.609.600.00-1127.25%
FANG250620P001639302024-05-15 10:43AM EDT163.939.307.9012.200.00--230.73%
FANG250620P001667502024-05-15 10:43AM EDT166.7510.008.8013.100.00--9130.34%
FANG250620P001678202024-04-09 10:12AM EDT167.829.808.609.200.00-19023.67%
FANG250620P001689302024-05-03 3:40PM EDT168.9310.607.6011.000.00--5525.77%
FANG250620P001700002024-05-03 3:40PM EDT170.0010.600.000.000.00-55551.56%
FANG250620P001717502024-05-15 10:43AM EDT171.7511.4010.5014.800.00--45029.62%
FANG250620P001728202024-05-10 3:04PM EDT172.8210.720.000.000.00-804491.56%
FANG250620P001739302024-06-03 12:11AM EDT173.9312.75--0.00---0.00%
FANG250620P001750002024-03-25 10:16AM EDT175.0012.7510.6012.500.00-1124.16%
FANG250620P001767502024-05-15 10:43AM EDT176.7513.0012.1016.900.00--129.25%
FANG250620P001789302024-06-03 12:11AM EDT178.9314.34--0.00---0.00%
FANG250620P001800002024-03-25 10:16AM EDT180.0014.3412.3013.600.00-1122.42%
FANG250620P001817502024-06-05 1:45PM EDT181.7515.300.000.000.00-22600.78%
FANG250620P001828202024-05-10 2:45PM EDT182.8213.410.000.000.00-371970.39%
FANG250620P001839302024-05-16 10:29AM EDT183.9315.2015.1019.900.00--1128.29%
FANG250620P001850002024-05-08 11:16AM EDT185.0013.700.000.000.00--100.20%
FANG250620P001867502024-05-15 10:46AM EDT186.7516.7016.9020.500.00--15127.00%
FANG250620P001878202024-04-18 12:27PM EDT187.8216.600.000.000.00--1500.00%
FANG250620P001889302024-05-17 3:14PM EDT188.9316.6018.3022.000.00-41127.35%
FANG250620P001900002024-06-13 10:59AM EDT190.0018.950.000.000.00-400.00%
FANG250620P001917502024-05-15 10:44AM EDT191.7518.7019.0023.400.00--127.00%
FANG250620P001939302024-06-03 12:11AM EDT193.9318.10--0.00---0.00%
FANG250620P001950002024-04-10 10:37AM EDT195.0018.1017.0019.200.00-51118.67%
FANG250620P001967502024-06-03 10:55AM EDT196.7522.200.000.000.00-200.00%
FANG250620P001978202024-04-18 12:12PM EDT197.8221.400.000.000.00-5360.00%
FANG250620P001989302024-06-03 10:56AM EDT198.9323.300.000.000.00-500.00%
FANG250620P002000002024-06-03 10:56AM EDT200.0023.900.000.000.00-500.00%
FANG250620P002067502024-05-10 11:04AM EDT206.7523.4825.4028.900.00--020.98%
FANG250620P002078202024-05-10 11:04AM EDT207.8223.480.000.000.00-100.00%
FANG250620P002089302024-06-03 12:11AM EDT208.9327.28--0.00---0.00%
FANG250620P002100002024-04-17 1:06PM EDT210.0027.280.000.000.00--1310.00%
FANG250620P002267502024-05-01 9:34AM EDT226.7539.250.000.000.00--00.00%
FANG250620P002278202024-05-01 9:34AM EDT227.8239.250.000.000.00--50.00%
FANG250620P002289302024-06-03 12:11AM EDT228.9340.00--0.00---0.00%
FANG250620P002300002024-04-18 2:05PM EDT230.0040.000.000.000.00--50.00%
FANG250620P002489302024-06-03 12:11AM EDT248.9351.75--0.00---0.00%
FANG250620P002500002024-04-16 3:41PM EDT250.0051.750.000.000.00--550.00%