Mercados españoles cerrados en 5 hrs 29 min
IBEX 35
11.110,20 -8,70 (-0,08%) Euro Stoxx 50
4.944,80 +8,83 (+0,18%) Dólar/Euro
1,0691 -0,0025 (-0,24%) Petróleo Brent
85,71 +0,70 (+0,82%) Oro
2.328,70 -2,10 (-0,09%) Bitcoin EUR
57.407,01 -60,62 (-0,11%)
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:
Precio de ejercicio:200.00
Opciones de comprapara28 de junio de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240628C00200000 | 2024-06-25 1:36PM EDT | 2024-06-28 | 0.80 | 0.75 | 1.00 | -0.35 | -30.43% | 88 | 609 | 26.03% |
| FANG240705C00200000 | 2024-06-25 3:18PM EDT | 2024-07-05 | 1.70 | 1.70 | 2.00 | -0.50 | -22.73% | 22 | 80 | 22.38% |
| FANG240712C00200000 | 2024-06-25 2:16PM EDT | 2024-07-12 | 2.53 | 2.60 | 3.10 | -0.87 | -25.59% | 2 | 6 | 23.78% |
| FANG240719C00200000 | 2024-06-25 12:27PM EDT | 2024-07-19 | 3.45 | 3.50 | 3.90 | -0.45 | -11.54% | 20 | 287 | 24.01% |
| FANG240726C00200000 | 2024-06-25 10:00AM EDT | 2024-07-26 | 4.00 | 3.30 | 4.80 | -1.17 | -22.63% | 6 | 7 | 25.07% |
| FANG240802C00200000 | 2024-06-24 3:12PM EDT | 2024-08-02 | 5.95 | 4.20 | 5.60 | 0.00 | - | 9 | 20 | 25.80% |
| FANG240816C00200000 | 2024-06-25 3:48PM EDT | 2024-08-16 | 6.60 | 6.60 | 7.00 | -0.30 | -4.35% | 53 | 104 | 26.76% |
| FANG240920C00200000 | 2024-06-25 3:43PM EDT | 2024-09-20 | 8.80 | 8.70 | 9.20 | -0.75 | -7.85% | 15 | 3,744 | 26.40% |
| FANG241115C00200000 | 2024-06-20 1:14PM EDT | 2024-11-15 | 13.10 | 12.60 | 13.50 | +2.00 | +18.02% | 1 | 18 | 29.29% |
| FANG241220C00200000 | 2024-06-20 3:10PM EDT | 2024-12-20 | 13.10 | 13.10 | 15.80 | 0.00 | - | 1 | 15 | 30.43% |
| FANG250117C00200000 | 2024-05-10 2:48PM EDT | 2025-01-17 | 21.00 | 0.00 | 0.00 | 0.00 | - | 5 | 124 | 0.39% |
| FANG250620C00200000 | 2024-05-28 1:01PM EDT | 2025-06-20 | 25.00 | 21.70 | 26.10 | 0.00 | - | 3 | 3 | 34.60% |
| FANG260116C00200000 | 2024-05-01 3:05PM EDT | 2026-01-16 | 32.80 | 0.00 | 0.00 | 0.00 | - | 12 | 312 | 0.20% |
Opciones de ventapara28 de junio de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240628P00200000 | 2024-06-25 3:21PM EDT | 2024-06-28 | 3.75 | 2.30 | 4.10 | +0.25 | +7.14% | 5 | 6 | 40.58% |
| FANG240705P00200000 | 2024-06-25 3:21PM EDT | 2024-07-05 | 3.90 | 3.50 | 3.80 | +0.40 | +11.43% | 11 | 22 | 19.83% |
| FANG240719P00200000 | 2024-06-04 3:02PM EDT | 2024-07-19 | 4.80 | 4.90 | 5.30 | -7.88 | -62.15% | 3 | 20 | 20.42% |
| FANG240726P00200000 | 2024-06-18 9:30AM EDT | 2024-07-26 | 5.80 | 5.20 | 6.20 | -7.70 | -57.04% | 1 | 2 | 21.92% |
| FANG240816P00200000 | 2024-06-25 3:49PM EDT | 2024-08-16 | 7.90 | 7.60 | 8.10 | +0.15 | +1.94% | 15 | 14 | 23.34% |
| FANG240920P00200000 | 2024-06-25 11:05AM EDT | 2024-09-20 | 9.50 | 9.30 | 9.70 | -0.30 | -3.06% | 1 | 18 | 22.21% |
| FANG241115P00200000 | 2024-06-24 12:48PM EDT | 2024-11-15 | 12.61 | 11.30 | 13.00 | 0.00 | - | 5 | 16 | 24.01% |
| FANG241220P00200000 | 2024-06-03 10:44AM EDT | 2024-12-20 | 17.10 | 11.70 | 15.60 | 0.00 | - | 5 | 5 | 26.24% |
| FANG250117P00200000 | 2024-05-13 12:44PM EDT | 2025-01-17 | 15.70 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 0.00% |
| FANG250620P00200000 | 2024-06-03 10:56AM EDT | 2025-06-20 | 23.90 | 17.60 | 22.40 | 0.00 | - | 5 | 5 | 27.15% |
| FANG260116P00200000 | 2024-05-10 2:45PM EDT | 2026-01-16 | 25.12 | 0.00 | 0.00 | 0.00 | - | 38 | 350 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.