Mercado abrirá em 7 h 25 min
BOVESPA
122.636,96 +1.295,83 (+1,07%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.512,91 -275,59 (-0,52%) PETROLEO CRU
81,69 +0,06 (+0,07%) OURO
2.340,20 -4,20 (-0,18%) Bitcoin USD
61.272,31 -1.261,09 (-2,02%)
Diamondback Energy, Inc. (FANG)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara28 de junho de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240628C00170000 | 2024-06-03 3:04PM EDT | 170.00 | 20.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FANG240628C00175000 | 2024-05-17 3:04PM EDT | 175.00 | 24.45 | 9.80 | 13.70 | 0.00 | - | 2 | 1 | 0.00% |
| FANG240628C00183930 | 2024-06-17 11:06AM EDT | 183.93 | 4.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| FANG240628C00185000 | 2024-06-20 12:40PM EDT | 185.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FANG240628C00187500 | 2024-06-21 1:28PM EDT | 187.50 | 4.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FANG240628C00188930 | 2024-06-24 1:18PM EDT | 188.93 | 8.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FANG240628C00190000 | 2024-06-24 3:16PM EDT | 190.00 | 8.54 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| FANG240628C00192500 | 2024-06-24 1:55PM EDT | 192.50 | 5.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| FANG240628C00193930 | 2024-06-24 3:42PM EDT | 193.93 | 5.32 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| FANG240628C00195000 | 2024-06-24 2:22PM EDT | 195.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 0.00% |
| FANG240628C00197500 | 2024-06-24 3:56PM EDT | 197.50 | 2.62 | 0.00 | 0.00 | 0.00 | - | 683 | 0 | 0.00% |
| FANG240628C00198930 | 2024-06-24 3:28PM EDT | 198.93 | 1.76 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 1.56% |
| FANG240628C00200000 | 2024-06-24 3:50PM EDT | 200.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 586 | 0 | 3.13% |
| FANG240628C00202500 | 2024-06-24 3:51PM EDT | 202.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 6.25% |
| FANG240628C00203930 | 2024-06-24 2:22PM EDT | 203.93 | 0.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| FANG240628C00205000 | 2024-06-24 3:13PM EDT | 205.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| FANG240628C00208930 | 2024-06-24 2:36PM EDT | 208.93 | 0.10 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| FANG240628C00210000 | 2024-06-24 12:23PM EDT | 210.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| FANG240628C00215000 | 2024-05-28 12:27PM EDT | 215.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| FANG240628C00218930 | 2024-06-24 12:40PM EDT | 218.93 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| FANG240628C00220000 | 2024-05-10 3:27PM EDT | 220.00 | 1.03 | 0.00 | 2.40 | 0.00 | - | - | 0 | 87.74% |
Opções de vendapara28 de junho de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240628P00153930 | 2024-06-21 10:57AM EDT | 153.93 | 0.05 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| FANG240628P00158930 | 2024-06-24 9:31AM EDT | 158.93 | 0.05 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| FANG240628P00160000 | 2024-06-21 10:57AM EDT | 160.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 50.00% |
| FANG240628P00162500 | 2024-06-24 9:31AM EDT | 162.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| FANG240628P00173930 | 2024-06-10 3:17PM EDT | 173.93 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| FANG240628P00178930 | 2024-06-14 3:54PM EDT | 178.93 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| FANG240628P00180000 | 2024-06-24 2:32PM EDT | 180.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| FANG240628P00182500 | 2024-06-20 9:40AM EDT | 182.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| FANG240628P00183930 | 2024-06-20 9:40AM EDT | 183.93 | 0.63 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| FANG240628P00185000 | 2024-06-24 3:09PM EDT | 185.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| FANG240628P00187500 | 2024-06-24 2:39PM EDT | 187.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| FANG240628P00188930 | 2024-06-24 11:27AM EDT | 188.93 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| FANG240628P00190000 | 2024-06-24 3:50PM EDT | 190.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| FANG240628P00192500 | 2024-06-24 2:14PM EDT | 192.50 | 0.37 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| FANG240628P00193930 | 2024-06-24 1:56PM EDT | 193.93 | 0.63 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| FANG240628P00195000 | 2024-06-24 3:54PM EDT | 195.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 3.13% |
| FANG240628P00197500 | 2024-06-24 2:51PM EDT | 197.50 | 1.38 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| FANG240628P00198930 | 2024-06-24 3:51PM EDT | 198.93 | 1.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| FANG240628P00200000 | 2024-06-24 1:35PM EDT | 200.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.