Mercado fechará em 2 h 40 min
BOVESPA
124.569,87 -148,20 (-0,12%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.313,99 -569,98 (-1,08%) PETROLEO CRU
83,43 +0,05 (+0,06%) OURO
2.332,20 -6,70 (-0,29%) Bitcoin USD
61.854,11 -1.180,29 (-1,87%)
Diamondback Energy, Inc. (FANG)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 01:20PM EDT. Mercado aberto.
Opções de compra
19 de julho de 2024
Opções de venda
| Último Preço | Alterar | % Variação | Volume | Posição em Aberto | Preço de exercício | Último Preço | Alterar | % Variação | Volume | Posição em Aberto |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 106.75 | 0.10 | 0.00 | - | - | - |
| - | - | - | - | - | 107.82 | 0.10 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 110.00 | 1.10 | 0.00 | - | - | 1 |
| - | - | - | - | - | 111.75 | 0.25 | 0.00 | - | - | - |
| - | - | - | - | - | 112.82 | 0.25 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 115.00 | 1.65 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 118.93 | 0.05 | 0.00 | - | - | - |
| - | - | - | - | - | 120.00 | 0.05 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 121.75 | 0.05 | 0.00 | - | 5 | 23 |
| - | - | - | - | - | 122.82 | 0.20 | 0.00 | - | 1 | 23 |
| - | - | - | - | - | 125.00 | 2.75 | 0.00 | - | 1 | 23 |
| - | - | - | - | - | 131.75 | 5.10 | 0.00 | - | - | - |
| - | - | - | - | - | 132.82 | 5.10 | 0.00 | - | - | - |
| - | - | - | - | - | 135.00 | 5.10 | 0.00 | - | 2 | 2 |
| 47.20 | 0.00 | - | - | - | 136.75 | 0.85 | 0.00 | - | - | - |
| 47.20 | 0.00 | - | - | 0 | 137.82 | 0.85 | 0.00 | - | 10 | 36 |
| - | - | - | - | - | 138.93 | 0.05 | 0.00 | - | 1 | 1 |
| 47.20 | +28.40 | +151.06% | 1 | 1 | 140.00 | 0.20 | 0.00 | - | 1 | 1 |
| 34.52 | 0.00 | - | - | - | 141.75 | 0.10 | 0.00 | - | 1 | 6 |
| 34.52 | 0.00 | - | - | 1 | 142.82 | 1.32 | 0.00 | - | - | 5 |
| 34.52 | +34.52 | - | 1 | 1 | 145.00 | 1.32 | -0.68 | -34.00% | 1 | 6 |
| 13.10 | 0.00 | - | - | - | 146.75 | 0.90 | 0.00 | - | - | - |
| 13.10 | 0.00 | - | - | - | 147.82 | 0.90 | 0.00 | - | 1 | 60 |
| - | - | - | - | - | 148.93 | 0.45 | 0.00 | - | - | - |
| 50.00 | 0.00 | - | 1 | 1 | 150.00 | 0.22 | 0.00 | - | 10 | 1 |
| 49.15 | 0.00 | - | - | 9 | 151.75 | 0.21 | 0.00 | - | 1 | 79 |
| 19.94 | 0.00 | - | - | 9 | 152.82 | 0.60 | 0.00 | - | 16 | 79 |
| 47.58 | +47.58 | - | - | 5 | 153.93 | - | - | - | - | - |
| 47.58 | 0.00 | - | 5 | 0 | 155.00 | 0.01 | 0.00 | - | 2 | 2 |
| 41.65 | 0.00 | - | - | - | 156.75 | 0.25 | 0.00 | - | 10 | 124 |
| 41.65 | 0.00 | - | 1 | 23 | 157.82 | 0.42 | 0.00 | - | 2 | 124 |
| 45.20 | 0.00 | - | - | - | 158.93 | 0.25 | 0.00 | - | - | 5 |
| 45.20 | 0.00 | - | 30 | 30 | 160.00 | 0.38 | 0.00 | - | 1 | 15 |
| 46.00 | 0.00 | - | - | - | 161.75 | 1.39 | 0.00 | - | - | - |
| 46.00 | 0.00 | - | - | 23 | 162.82 | 1.39 | 0.00 | - | 10 | 262 |
| - | - | - | - | - | 163.93 | 0.25 | 0.00 | - | 1 | 8 |
| 22.28 | 0.00 | - | 35 | 24 | 165.00 | 0.64 | 0.00 | - | 102 | 116 |
| 22.80 | 0.00 | - | 4 | 28 | 166.75 | 0.10 | -0.50 | -83.33% | 10 | 121 |
| 29.10 | 0.00 | - | 2 | 28 | 167.82 | 0.55 | 0.00 | - | 1 | 113 |
| 35.67 | 0.00 | - | - | - | 168.93 | 0.30 | 0.00 | - | 2 | 258 |
| 35.67 | 0.00 | - | 1 | 0 | 170.00 | 0.15 | 0.00 | - | 4 | 29 |
| 21.00 | 0.00 | - | 2 | 16 | 171.75 | 1.00 | 0.00 | - | 1 | 104 |
| 31.00 | 0.00 | - | 1 | 16 | 172.82 | 1.50 | 0.00 | - | 9 | 99 |
| 28.13 | 0.00 | - | - | 10 | 173.93 | 1.09 | 0.00 | - | 3 | 77 |
| 28.13 | 0.00 | - | 35 | 0 | 175.00 | 0.18 | 0.00 | - | 1 | 55 |
| 27.48 | 0.00 | - | 60 | 61 | 176.75 | 0.10 | -0.60 | -85.71% | 1 | 337 |
| 27.90 | 0.00 | - | 1 | 117 | 177.82 | 1.15 | 0.00 | - | 1 | 40 |
| 20.40 | 0.00 | - | 1 | 3 | 178.93 | 0.96 | +0.61 | +174.29% | 1 | 155 |
| 22.00 | 0.00 | - | 1 | 1 | 180.00 | 0.20 | 0.00 | - | 3 | 48 |
| 24.05 | +2.05 | +9.32% | 1 | 123 | 181.75 | 0.23 | 0.00 | - | 2 | 470 |
| 24.70 | 0.00 | - | 1 | 111 | 182.82 | 1.80 | 0.00 | - | 1 | 140 |
| 23.71 | +10.66 | +81.69% | 4 | 30 | 183.93 | 0.30 | 0.00 | - | 1 | 135 |
| 5.94 | 0.00 | - | 20 | 1 | 185.00 | 0.35 | 0.00 | - | 5 | 31 |
| 17.71 | 0.00 | - | 2 | 206 | 186.75 | 0.30 | 0.00 | - | 3 | 290 |
| 21.00 | 0.00 | - | 3 | 202 | 187.82 | 2.65 | 0.00 | - | 2 | 298 |
| 10.04 | 0.00 | - | 3 | 42 | 188.93 | 0.70 | 0.00 | - | 3 | 211 |
| 17.99 | +4.39 | +32.28% | 3 | 167 | 190.00 | 0.30 | -0.08 | -21.05% | 4 | 109 |
| 7.60 | 0.00 | - | 2 | 179 | 191.75 | 0.93 | 0.00 | - | 1 | 1,070 |
| - | - | - | - | - | 192.50 | 2.30 | 0.00 | - | - | 6 |
| 10.80 | 0.00 | - | 17 | 151 | 192.82 | 3.90 | 0.00 | - | 9 | 314 |
| 14.20 | +2.93 | +26.00% | 1 | 213 | 193.93 | 1.57 | 0.00 | - | 5 | 392 |
| 12.67 | +2.67 | +26.70% | 12 | 267 | 195.00 | 0.60 | -0.30 | -33.33% | 15 | 89 |
| 10.20 | +2.00 | +24.39% | 3 | 205 | 196.75 | 2.50 | 0.00 | - | 24 | 226 |
| 9.57 | +3.92 | +69.38% | 2 | 46 | 197.50 | 3.80 | 0.00 | - | - | 12 |
| 9.85 | 0.00 | - | 4 | 257 | 197.82 | 4.90 | 0.00 | - | 5 | 191 |
| 9.70 | +2.95 | +43.70% | 13 | 342 | 198.93 | 0.70 | -0.98 | -58.33% | 4 | 360 |
| 7.54 | +1.06 | +16.36% | 125 | 359 | 200.00 | 1.25 | -0.60 | -32.43% | 14 | 134 |
| 6.53 | +1.53 | +30.60% | 7 | 24 | 202.50 | 1.45 | -1.50 | -50.85% | 1 | 14 |
| 4.48 | +0.78 | +21.08% | 14 | 57 | 205.00 | - | - | - | - | - |
| 3.35 | +0.70 | +26.42% | 17 | 890 | 206.75 | 3.90 | -7.30 | -65.18% | 1 | 118 |
| 3.53 | +1.16 | +48.95% | 14 | 9 | 207.50 | - | - | - | - | - |
| 4.92 | 0.00 | - | 10 | 464 | 207.82 | 10.10 | 0.00 | - | 29 | 184 |
| 2.55 | +1.35 | +112.50% | 22 | 290 | 208.93 | 4.30 | -9.20 | -68.15% | 3 | 46 |
| 2.40 | +0.73 | +43.71% | 233 | 260 | 210.00 | 5.70 | -3.75 | -39.68% | 20 | 2 |
| 1.97 | +0.87 | +79.09% | 8 | 31 | 212.50 | - | - | - | - | - |
| 1.17 | +0.51 | +77.27% | 116 | 6 | 215.00 | - | - | - | - | - |
| 1.43 | +1.13 | +376.67% | 300 | 642 | 216.75 | 14.80 | 0.00 | - | - | - |
| 2.25 | 0.00 | - | 1 | 351 | 217.82 | 14.80 | 0.00 | - | 3 | 8 |
| 0.20 | 0.00 | - | 36 | 1,655 | 218.93 | 24.00 | 0.00 | - | - | 0 |
| 0.85 | +0.66 | +347.37% | 310 | 322 | 220.00 | 39.30 | 0.00 | - | - | 5 |
| 0.10 | 0.00 | - | 12 | 162 | 226.75 | - | - | - | - | - |
| 2.15 | 0.00 | - | 2 | 141 | 227.82 | - | - | - | - | - |
| 0.14 | 0.00 | - | 2 | 203 | 228.93 | - | - | - | - | - |
| 0.31 | 0.00 | - | 1 | 5 | 230.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 2 | 119 | 236.75 | - | - | - | - | - |
| 0.78 | 0.00 | - | 1 | 117 | 237.82 | - | - | - | - | - |
| 0.15 | 0.00 | - | - | 218 | 238.93 | - | - | - | - | - |
| 0.65 | 0.00 | - | 1 | 0 | 240.00 | - | - | - | - | - |
| 0.59 | 0.00 | - | - | - | 246.75 | - | - | - | - | - |
| 0.59 | 0.00 | - | 1 | 1 | 247.82 | - | - | - | - | - |
| 0.95 | 0.00 | - | - | - | 248.93 | - | - | - | - | - |
| 0.95 | 0.00 | - | - | 1 | 250.00 | - | - | - | - | - |
| 0.12 | 0.00 | - | - | 11 | 256.75 | - | - | - | - | - |
| 0.12 | 0.00 | - | 1 | 11 | 257.82 | - | - | - | - | - |
| 0.15 | 0.00 | - | - | 5 | 258.93 | - | - | - | - | - |
| 0.15 | 0.00 | - | 4 | 0 | 260.00 | - | - | - | - | - |
| 0.13 | 0.00 | - | - | - | 278.93 | - | - | - | - | - |
| 0.13 | 0.00 | - | 2 | 1 | 280.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | - | 1 | 288.93 | - | - | - | - | - |
| 0.10 | 0.00 | - | 1 | 0 | 290.00 | - | - | - | - | - |
© 2024 Yahoo. Todos os direitos reservados.