Mercado fechado
BOVESPA
126.163,98 +502,09 (+0,40%) MERVAL
1.612.744,62 +9.227,62 (+0,58%) MXX
52.579,05 -217,21 (-0,41%) PETROLEO CRU
84,06 +0,18 (+0,21%) OURO
2.369,40 0,00 (0,00%) Bitcoin USD
58.183,67 -1.518,98 (-2,54%)
Diamondback Energy, Inc. (FANG)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 01:00PM EDT
Pós-fechamento:
Opções de comprapara5 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240705C00177500 | 2024-06-27 2:02PM EDT | 177.50 | 20.80 | 28.10 | 31.40 | 0.00 | - | - | 0 | 122.27% |
| FANG240705C00180000 | 2024-06-27 3:59PM EDT | 180.00 | 19.48 | 25.30 | 28.90 | 0.00 | - | 15 | 14 | 100.59% |
| FANG240705C00185000 | 2024-06-25 10:57AM EDT | 185.00 | 13.80 | 21.00 | 23.80 | 0.00 | - | 1 | 35 | 103.03% |
| FANG240705C00187500 | 2024-06-17 10:17AM EDT | 187.50 | 3.20 | 18.50 | 21.20 | 0.00 | - | - | 0 | 90.92% |
| FANG240705C00190000 | 2024-07-03 12:47PM EDT | 190.00 | 17.00 | 14.90 | 18.90 | +3.47 | +25.65% | 3 | 0 | 130.22% |
| FANG240705C00192500 | 2024-07-03 12:56PM EDT | 192.50 | 14.40 | 13.80 | 15.90 | +4.10 | +39.81% | 7 | 8 | 71.58% |
| FANG240705C00195000 | 2024-07-02 3:18PM EDT | 195.00 | 9.60 | 10.40 | 14.00 | 0.00 | - | 1 | 70 | 55.37% |
| FANG240705C00197500 | 2024-07-03 10:07AM EDT | 197.50 | 11.00 | 8.00 | 11.20 | +2.65 | +31.74% | 10 | 0 | 86.67% |
| FANG240705C00200000 | 2024-07-02 1:16PM EDT | 200.00 | 6.25 | 6.00 | 8.00 | 0.00 | - | 54 | 0 | 58.18% |
| FANG240705C00202500 | 2024-07-03 11:50AM EDT | 202.50 | 6.60 | 4.10 | 5.90 | +2.70 | +69.23% | 1 | 48 | 53.13% |
| FANG240705C00205000 | 2024-07-03 11:19AM EDT | 205.00 | 2.19 | 2.15 | 2.80 | +1.16 | +112.62% | 24 | 0 | 27.30% |
| FANG240705C00207500 | 2024-07-03 12:11PM EDT | 207.50 | 0.85 | 0.75 | 1.00 | +0.35 | +70.00% | 37 | 75 | 20.66% |
| FANG240705C00210000 | 2024-07-03 11:22AM EDT | 210.00 | 0.23 | 0.15 | 0.30 | +0.13 | +130.00% | 82 | 0 | 21.05% |
| FANG240705C00212500 | 2024-07-03 10:00AM EDT | 212.50 | 0.10 | 0.00 | 0.15 | +0.05 | +100.00% | 15 | 1,600 | 25.78% |
| FANG240705C00215000 | 2024-07-02 11:24AM EDT | 215.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 84 | 34.08% |
| FANG240705C00217500 | 2024-06-28 2:23PM EDT | 217.50 | 0.16 | 0.00 | 0.35 | 0.00 | - | 1 | 1 | 50.98% |
| FANG240705C00225000 | 2024-06-28 3:52PM EDT | 225.00 | 0.05 | 0.00 | 2.10 | 0.00 | - | 21 | 0 | 100.59% |
| FANG240705C00230000 | 2024-06-28 9:49AM EDT | 230.00 | 0.05 | 0.00 | 2.10 | 0.00 | - | 18 | 18 | 118.12% |
| FANG240705C00240000 | 2024-06-27 9:30AM EDT | 240.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 0 | 79.69% |
Opções de vendapara5 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240705P00155000 | 2024-06-26 11:46AM EDT | 155.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | - | 40 | 174.22% |
| FANG240705P00160000 | 2024-06-24 12:12PM EDT | 160.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | - | 10 | 157.03% |
| FANG240705P00165000 | 2024-06-28 10:53AM EDT | 165.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 33 | 0 | 128.13% |
| FANG240705P00167500 | 2024-06-28 11:51AM EDT | 167.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 0 | 120.70% |
| FANG240705P00170000 | 2024-06-27 2:38PM EDT | 170.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 20 | 0 | 124.22% |
| FANG240705P00175000 | 2024-07-03 12:07PM EDT | 175.00 | 0.05 | 0.00 | 0.15 | -0.05 | -50.00% | 1 | 0 | 103.91% |
| FANG240705P00180000 | 2024-07-03 12:07PM EDT | 180.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 20 | 92.19% |
| FANG240705P00182500 | 2024-07-02 3:26PM EDT | 182.50 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 0 | 80.86% |
| FANG240705P00185000 | 2024-07-03 12:49PM EDT | 185.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 63 | 187 | 63.28% |
| FANG240705P00187500 | 2024-07-02 12:36PM EDT | 187.50 | 0.05 | 0.00 | 1.75 | 0.00 | - | 82 | 0 | 109.86% |
| FANG240705P00190000 | 2024-07-02 1:41PM EDT | 190.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 52 | 94 | 58.01% |
| FANG240705P00192500 | 2024-07-03 10:35AM EDT | 192.50 | 0.05 | 0.00 | 0.45 | 0.00 | - | 5 | 0 | 61.91% |
| FANG240705P00195000 | 2024-07-03 10:56AM EDT | 195.00 | 0.13 | 0.00 | 0.25 | +0.03 | +30.00% | 49 | 0 | 54.30% |
| FANG240705P00197500 | 2024-07-02 2:17PM EDT | 197.50 | 0.06 | 0.00 | 0.40 | 0.00 | - | 14 | 0 | 51.07% |
| FANG240705P00200000 | 2024-07-03 12:22PM EDT | 200.00 | 0.10 | 0.05 | 0.15 | -0.11 | -52.38% | 7 | 0 | 31.45% |
| FANG240705P00202500 | 2024-07-03 12:15PM EDT | 202.50 | 0.15 | 0.05 | 0.20 | -0.30 | -66.67% | 53 | 0 | 24.12% |
| FANG240705P00205000 | 2024-07-03 12:58PM EDT | 205.00 | 0.40 | 0.25 | 0.45 | -1.33 | -76.88% | 69 | 0 | 19.24% |
© 2024 Yahoo. Todos os direitos reservados.