Mercado fechará em 3 h 2 min
BOVESPA
124.680,24 -37,83 (-0,03%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.411,54 -472,43 (-0,89%) PETROLEO CRU
83,38 0,00 (0,00%) OURO
2.332,10 -6,80 (-0,29%) Bitcoin USD
61.837,93 -1.221,06 (-1,94%)
Diamondback Energy, Inc. (FANG)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 12:58PM EDT. Mercado aberto.
Opções de compra
20 de setembro de 2024
Opções de venda
| Último Preço | Alterar | % Variação | Volume | Posição em Aberto | Preço de exercício | Último Preço | Alterar | % Variação | Volume | Posição em Aberto |
|---|---|---|---|---|---|---|---|---|---|---|
| 64.00 | 0.00 | - | - | - | 96.75 | 1.85 | 0.00 | - | - | - |
| 64.00 | 0.00 | - | - | 45 | 97.82 | 1.85 | 0.00 | - | - | - |
| 64.00 | 0.00 | - | 45 | 45 | 100.00 | 1.85 | 0.00 | - | - | 4 |
| - | - | - | - | - | 106.75 | 2.30 | 0.00 | - | - | - |
| - | - | - | - | - | 107.82 | 2.30 | 0.00 | - | - | 1 |
| - | - | - | - | - | 110.00 | 2.30 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 111.75 | 0.25 | 0.00 | - | - | - |
| - | - | - | - | - | 112.82 | 0.25 | 0.00 | - | 1 | 10 |
| - | - | - | - | - | 115.00 | 0.90 | 0.00 | - | 1 | 10 |
| - | - | - | - | - | 116.75 | 0.45 | 0.00 | - | - | - |
| - | - | - | - | - | 117.82 | 0.45 | 0.00 | - | 1 | 21 |
| - | - | - | - | - | 120.00 | 1.39 | 0.00 | - | 1 | 21 |
| - | - | - | - | - | 121.75 | 0.19 | 0.00 | - | 4 | 9 |
| - | - | - | - | - | 122.82 | 2.60 | 0.00 | - | - | 5 |
| - | - | - | - | - | 125.00 | 2.60 | 0.00 | - | 3 | 5 |
| - | - | - | - | - | 126.75 | 0.35 | 0.00 | - | - | 22 |
| - | - | - | - | - | 127.82 | 0.35 | 0.00 | - | 20 | 22 |
| - | - | - | - | - | 130.00 | 1.70 | 0.00 | - | 3 | 23 |
| 50.09 | 0.00 | - | - | - | 131.75 | 6.10 | 0.00 | - | - | - |
| 50.09 | 0.00 | - | - | 2 | 132.82 | 6.10 | 0.00 | - | - | - |
| 50.09 | +50.09 | - | - | 2 | 135.00 | 6.10 | 0.00 | - | - | 2 |
| 45.68 | 0.00 | - | - | - | 136.75 | 1.45 | 0.00 | - | - | - |
| 45.68 | 0.00 | - | - | 3 | 137.82 | 1.45 | 0.00 | - | 30 | 43 |
| - | - | - | - | - | 138.93 | 1.15 | 0.00 | - | - | - |
| 45.68 | +45.68 | - | - | 3 | 140.00 | 1.15 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 141.75 | 3.40 | 0.00 | - | - | - |
| - | - | - | - | - | 142.82 | 3.40 | 0.00 | - | - | 11 |
| - | - | - | - | - | 143.93 | 1.12 | 0.00 | - | - | - |
| - | - | - | - | - | 145.00 | 1.12 | 0.00 | - | 2 | 80 |
| 46.59 | 0.00 | - | 1 | 17 | 146.75 | 2.70 | 0.00 | - | - | - |
| 45.50 | 0.00 | - | 1 | 18 | 147.82 | 2.70 | 0.00 | - | 2 | 37 |
| - | - | - | - | - | 148.93 | 2.12 | 0.00 | - | - | - |
| 36.68 | 0.00 | - | 1 | 18 | 150.00 | 2.12 | 0.00 | - | 13 | 1 |
| 49.49 | 0.00 | - | - | 13 | 151.75 | 0.75 | 0.00 | - | 15 | 109 |
| 49.49 | 0.00 | - | 2 | 13 | 152.82 | 1.80 | 0.00 | - | 20 | 102 |
| 47.45 | 0.00 | - | 1 | 1 | 153.93 | 3.08 | 0.00 | - | - | - |
| 50.38 | 0.00 | - | 1 | 1 | 155.00 | 3.08 | 0.00 | - | 10 | 30 |
| 41.39 | 0.00 | - | - | 23 | 156.75 | 1.05 | 0.00 | - | 24 | 112 |
| 41.39 | 0.00 | - | 1 | 23 | 157.82 | 1.00 | 0.00 | - | 1 | 118 |
| 38.50 | 0.00 | - | 1 | 1 | 158.93 | 1.20 | 0.00 | - | - | 18 |
| 39.54 | 0.00 | - | 1 | 1 | 160.00 | 1.03 | 0.00 | - | 1 | 8 |
| 47.10 | +2.60 | +5.84% | 1 | - | 161.75 | 1.50 | 0.00 | - | - | 346 |
| 44.50 | 0.00 | - | 1 | 124 | 162.82 | 1.45 | 0.00 | - | 2 | 346 |
| - | - | - | - | - | 163.93 | 2.30 | 0.00 | - | 3 | 10 |
| 28.30 | +6.35 | +28.93% | 5 | 159 | 165.00 | 1.50 | 0.00 | - | 28 | 32 |
| 28.71 | 0.00 | - | 12 | 38 | 166.75 | 1.68 | 0.00 | - | 4 | 171 |
| 39.15 | 0.00 | - | 1 | 38 | 167.82 | 2.45 | 0.00 | - | 52 | 168 |
| 34.45 | 0.00 | - | - | 43 | 168.93 | 0.10 | 0.00 | - | 1 | 5 |
| 24.05 | 0.00 | - | 2 | 0 | 170.00 | 1.61 | 0.00 | - | 2 | 9 |
| 27.00 | 0.00 | - | 1 | 45 | 171.75 | 3.14 | 0.00 | - | 3 | 144 |
| 36.20 | 0.00 | - | 13 | 70 | 172.82 | 2.34 | 0.00 | - | 10 | 141 |
| 29.70 | 0.00 | - | - | 3 | 173.93 | 2.70 | 0.00 | - | 5 | 11 |
| 31.00 | 0.00 | - | 1 | 1 | 175.00 | 1.05 | -3.47 | -76.77% | 11 | 173 |
| 18.84 | 0.00 | - | 2 | 207 | 176.75 | 3.20 | 0.00 | - | 1 | 386 |
| 27.65 | 0.00 | - | 47 | 227 | 177.82 | 3.05 | 0.00 | - | 1 | 206 |
| 23.65 | 0.00 | - | - | 30 | 178.93 | 2.62 | 0.00 | - | 3 | 174 |
| 29.20 | +2.57 | +9.65% | 11 | 3 | 180.00 | 2.65 | 0.00 | - | 7 | 54 |
| 12.24 | 0.00 | - | 2 | 136 | 181.75 | 2.45 | 0.00 | - | 4 | 282 |
| 29.45 | 0.00 | - | 1 | 141 | 182.82 | 4.20 | 0.00 | - | 1 | 231 |
| 25.70 | 0.00 | - | - | 3 | 183.93 | 1.82 | -1.28 | -41.29% | 1 | 73 |
| 19.87 | 0.00 | - | 10 | 10 | 185.00 | 3.10 | 0.00 | - | 4 | 59 |
| 12.90 | 0.00 | - | 5 | 306 | 186.75 | 3.60 | 0.00 | - | 5 | 107 |
| 21.11 | 0.00 | - | 106 | 307 | 187.82 | 5.20 | 0.00 | - | 20 | 50 |
| 14.80 | 0.00 | - | 1 | 22 | 188.93 | 4.70 | 0.00 | - | 1 | 63 |
| 13.00 | 0.00 | - | 2 | 9 | 190.00 | 7.05 | 0.00 | - | 2 | 54 |
| 20.10 | +7.30 | +57.03% | 1 | 104 | 191.75 | 5.40 | 0.00 | - | 2 | 130 |
| 16.90 | 0.00 | - | 3 | 97 | 192.82 | 7.31 | 0.00 | - | 1 | 118 |
| 9.20 | 0.00 | - | 70 | 232 | 193.93 | 3.90 | -0.65 | -14.29% | 21 | 174 |
| 17.40 | +6.20 | +55.36% | 1 | 20 | 195.00 | 4.13 | -1.07 | -20.58% | 5 | 95 |
| 10.24 | 0.00 | - | 5 | 122 | 196.75 | 8.30 | 0.00 | - | 1 | 118 |
| 13.02 | 0.00 | - | 1 | 89 | 197.82 | 9.30 | 0.00 | - | 18 | 100 |
| 12.00 | 0.00 | - | 9 | 393 | 198.93 | 5.00 | -4.40 | -46.81% | 166 | 299 |
| 14.42 | +2.32 | +19.17% | 29 | 3,756 | 200.00 | 5.30 | -2.20 | -29.33% | 1 | 38 |
| 9.71 | +1.71 | +21.38% | 4 | 939 | 206.75 | 12.00 | 0.00 | - | 6 | 105 |
| 8.90 | 0.00 | - | 8 | 883 | 207.82 | 13.70 | 0.00 | - | 2 | 80 |
| 8.75 | +2.35 | +36.72% | 1 | 608 | 208.93 | 9.40 | -14.50 | -60.67% | 55 | 93 |
| 8.30 | +1.79 | +27.50% | 3 | 93 | 210.00 | 19.00 | 0.00 | - | 8 | 7 |
| 5.30 | +1.00 | +23.26% | 1 | 260 | 216.75 | - | - | - | - | - |
| 5.40 | 0.00 | - | 23 | 198 | 217.82 | - | - | - | - | - |
| 2.73 | 0.00 | - | 3 | 258 | 218.93 | - | - | - | - | - |
| 4.40 | +1.10 | +33.33% | 6 | 205 | 220.00 | - | - | - | - | - |
| 2.85 | +1.45 | +103.57% | 5 | 250 | 226.75 | - | - | - | - | - |
| 3.38 | 0.00 | - | 5 | 242 | 227.82 | - | - | - | - | - |
| 1.64 | 0.00 | - | 1 | 138 | 228.93 | - | - | - | - | - |
| 1.00 | 0.00 | - | 1 | 8 | 230.00 | - | - | - | - | - |
| 0.50 | 0.00 | - | 5 | 46 | 236.75 | - | - | - | - | - |
| 4.70 | 0.00 | - | 2 | 41 | 237.82 | - | - | - | - | - |
| 0.30 | 0.00 | - | 10 | 238 | 238.93 | - | - | - | - | - |
| 1.45 | 0.00 | - | 3 | 241 | 240.00 | - | - | - | - | - |
| 0.37 | 0.00 | - | 3 | 12 | 246.75 | - | - | - | - | - |
| 1.35 | 0.00 | - | 3 | 12 | 247.82 | - | - | - | - | - |
| 0.30 | 0.00 | - | 2 | 312 | 248.93 | - | - | - | - | - |
| 0.85 | 0.00 | - | 501 | 312 | 250.00 | - | - | - | - | - |
| 0.50 | 0.00 | - | - | 7 | 256.75 | - | - | - | - | - |
| 0.65 | 0.00 | - | 1 | 7 | 257.82 | - | - | - | - | - |
| 0.68 | 0.00 | - | - | 14 | 258.93 | - | - | - | - | - |
| 0.68 | 0.00 | - | 14 | 14 | 260.00 | - | - | - | - | - |
| 0.89 | 0.00 | - | - | - | 268.93 | - | - | - | - | - |
| 0.89 | 0.00 | - | 1 | 1 | 270.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 2 | 18 | 278.93 | - | - | - | - | - |
| 0.30 | 0.00 | - | - | - | 298.93 | - | - | - | - | - |
| 0.30 | 0.00 | - | 4 | 30 | 300.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | - | 12 | 308.93 | - | - | - | - | - |
| 0.15 | 0.00 | - | 3 | 12 | 310.00 | - | - | - | - | - |
© 2024 Yahoo. Todos os direitos reservados.