Mercado fechado
BOVESPA
123.906,55 -401,45 (-0,32%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.440,02 +129,02 (+0,25%) PETROLEO CRU
81,46 -0,08 (-0,10%) OURO
2.336,90 -2,70 (-0,12%) Bitcoin USD
61.978,48 +1.086,64 (+1,78%)
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 comprapara15 de novembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG241115C00138930 | 2024-06-26 11:19AM EDT | 138.93 | 59.60 | 61.60 | 66.00 | +59.60 | - | - | 2 | 58.01% |
| FANG241115C00153930 | 2024-04-29 3:49PM EDT | 153.93 | 55.05 | 43.80 | 47.70 | 0.00 | - | - | 7 | 31.79% |
| FANG241115C00155000 | 2024-04-29 3:49PM EDT | 155.00 | 55.05 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| FANG241115C00163930 | 2024-05-06 1:19PM EDT | 163.93 | 45.18 | 29.80 | 33.80 | 0.00 | - | - | 1 | 0.00% |
| FANG241115C00165000 | 2024-06-24 11:12AM EDT | 165.00 | 37.90 | 37.60 | 42.00 | -7.28 | -16.11% | - | 1 | 43.81% |
| FANG241115C00168930 | 2024-06-27 1:33PM EDT | 168.93 | 35.23 | 34.30 | 38.70 | 0.00 | - | 1 | 4 | 42.35% |
| FANG241115C00170000 | 2024-05-07 2:38PM EDT | 170.00 | 40.15 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| FANG241115C00173930 | 2024-05-10 12:10PM EDT | 173.93 | 34.33 | 23.10 | 27.00 | 0.00 | - | - | 71 | 16.54% |
| FANG241115C00175000 | 2024-05-10 12:10PM EDT | 175.00 | 34.33 | 0.00 | 0.00 | 0.00 | - | 70 | 71 | 0.00% |
| FANG241115C00178930 | 2024-04-29 2:46PM EDT | 178.93 | 35.06 | 23.50 | 27.10 | 0.00 | - | - | 1 | 30.00% |
| FANG241115C00180000 | 2024-06-17 9:30AM EDT | 180.00 | 17.63 | 25.70 | 29.50 | 0.00 | - | - | 1 | 37.70% |
| FANG241115C00183930 | 2024-06-10 1:57PM EDT | 183.93 | 21.10 | 22.90 | 26.50 | 0.00 | - | 1 | 3 | 36.38% |
| FANG241115C00185000 | 2024-06-17 9:36AM EDT | 185.00 | 15.00 | 22.80 | 25.10 | 0.00 | - | 2 | 3 | 34.66% |
| FANG241115C00188930 | 2024-06-18 12:43PM EDT | 188.93 | 14.15 | 19.20 | 23.00 | 0.00 | - | 1 | 10 | 35.08% |
| FANG241115C00190000 | 2024-06-20 12:14PM EDT | 190.00 | 14.90 | 18.50 | 22.20 | 0.00 | - | 2 | 4 | 34.65% |
| FANG241115C00193930 | 2024-06-24 9:48AM EDT | 193.93 | 14.40 | 16.70 | 19.20 | 0.00 | - | 1 | 13 | 32.77% |
| FANG241115C00195000 | 2024-06-24 1:02PM EDT | 195.00 | 15.60 | 15.30 | 18.70 | 0.00 | - | 6 | 115 | 32.88% |
| FANG241115C00198930 | 2024-06-28 11:08AM EDT | 198.93 | 14.90 | 14.10 | 16.00 | +5.20 | +53.61% | 1 | 60 | 31.31% |
| FANG241115C00200000 | 2024-06-28 12:30PM EDT | 200.00 | 14.50 | 13.50 | 15.10 | +1.40 | +10.69% | 12 | 18 | 30.50% |
| FANG241115C00208930 | 2024-06-20 12:43PM EDT | 208.93 | 7.40 | 9.40 | 11.50 | 0.00 | - | 1 | 16 | 30.78% |
| FANG241115C00210000 | 2024-06-25 3:38PM EDT | 210.00 | 8.46 | 8.70 | 10.60 | 0.00 | - | 1 | 22 | 29.74% |
| FANG241115C00218930 | 2024-06-14 11:11AM EDT | 218.93 | 3.50 | 5.50 | 8.00 | 0.00 | - | 2 | 6 | 30.32% |
| FANG241115C00220000 | 2024-06-21 3:17PM EDT | 220.00 | 3.80 | 5.10 | 7.70 | 0.00 | - | 29 | 30 | 30.32% |
| FANG241115C00228930 | 2024-06-14 11:06AM EDT | 228.93 | 1.89 | 1.80 | 5.50 | 0.00 | - | 25 | 114 | 30.20% |
| FANG241115C00230000 | 2024-06-27 2:07PM EDT | 230.00 | 3.10 | 3.00 | 4.90 | 0.00 | - | 10 | 16 | 29.24% |
| FANG241115C00238930 | 2024-04-30 3:36PM EDT | 238.93 | 5.30 | 2.30 | 2.95 | 0.00 | - | - | 140 | 27.83% |
| FANG241115C00240000 | 2024-05-30 2:54PM EDT | 240.00 | 2.50 | 1.65 | 4.30 | 0.00 | - | 2 | 3 | 32.31% |
| FANG241115C00248930 | 2024-05-07 3:56PM EDT | 248.93 | 3.09 | 0.55 | 1.45 | 0.00 | - | - | 3 | 26.06% |
| FANG241115C00250000 | 2024-05-23 12:19PM EDT | 250.00 | 1.33 | 0.00 | 2.85 | 0.00 | - | - | 17 | 31.91% |
| FANG241115C00258930 | 2024-06-07 1:44PM EDT | 258.93 | 0.65 | 0.00 | 2.95 | 0.00 | - | 1 | 1 | 35.55% |
| FANG241115C00260000 | 2024-05-23 12:23PM EDT | 260.00 | 0.77 | 0.00 | 2.55 | 0.00 | - | - | 14 | 34.45% |
| FANG241115C00270000 | 2024-05-28 9:57AM EDT | 270.00 | 0.55 | 0.00 | 2.50 | 0.00 | - | 14 | 0 | 37.59% |
| FANG241115C00280000 | 2024-05-30 11:21AM EDT | 280.00 | 0.34 | 0.00 | 2.45 | 0.00 | - | 14 | 14 | 40.52% |
| FANG241115C00288930 | 2024-05-23 12:05PM EDT | 288.93 | 0.20 | 0.00 | 2.20 | 0.00 | - | 17 | 17 | 42.02% |
| FANG241115C00290000 | 2024-06-10 12:55PM EDT | 290.00 | 0.80 | 0.00 | 2.35 | 0.00 | - | 14 | 0 | 43.01% |
| FANG241115C00308930 | 2024-06-17 9:30AM EDT | 308.93 | 0.30 | 0.00 | 2.25 | 0.00 | - | 1 | 15 | 47.66% |
Opções de vendapara15 de novembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG241115P00100000 | 2024-06-17 11:37AM EDT | 100.00 | 0.20 | 0.00 | 2.20 | 0.00 | - | 3 | 6 | 66.89% |
| FANG241115P00103930 | 2024-05-02 9:30AM EDT | 103.93 | 0.40 | 0.00 | 2.25 | 0.00 | - | - | 3 | 63.92% |
| FANG241115P00105000 | 2024-05-02 9:30AM EDT | 105.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | - | 3 | 25.00% |
| FANG241115P00108930 | 2024-06-03 12:08AM EDT | 108.93 | 0.75 | - | - | 0.00 | - | - | - | 0.00% |
| FANG241115P00110000 | 2024-04-11 9:30AM EDT | 110.00 | 0.75 | 0.00 | 2.30 | 0.00 | - | - | 2 | 59.38% |
| FANG241115P00113930 | 2024-06-03 12:08AM EDT | 113.93 | 0.95 | - | - | 0.00 | - | - | - | 0.00% |
| FANG241115P00115000 | 2024-04-11 9:30AM EDT | 115.00 | 0.95 | 0.00 | 2.35 | 0.00 | - | - | 10 | 55.81% |
| FANG241115P00133930 | 2024-06-10 12:58PM EDT | 133.93 | 1.21 | 0.00 | 2.45 | 0.00 | - | 8 | 0 | 51.05% |
| FANG241115P00138930 | 2024-05-29 12:54PM EDT | 138.93 | 0.80 | 0.00 | 2.50 | 0.00 | - | 1 | 14 | 47.64% |
| FANG241115P00140000 | 2024-05-01 3:22PM EDT | 140.00 | 1.64 | 0.00 | 0.00 | 0.00 | - | 10 | 13 | 12.50% |
| FANG241115P00145000 | 2024-06-10 1:20PM EDT | 145.00 | 1.50 | 0.00 | 2.70 | 0.00 | - | - | 8 | 44.28% |
| FANG241115P00150000 | 2024-06-04 12:38PM EDT | 150.00 | 2.00 | 0.00 | 2.90 | 0.00 | - | 4 | 4 | 41.64% |
| FANG241115P00158930 | 2024-05-08 2:15PM EDT | 158.93 | 2.50 | 1.95 | 3.30 | 0.00 | - | - | 2 | 36.96% |
| FANG241115P00160000 | 2024-06-24 12:00PM EDT | 160.00 | 2.05 | 0.00 | 3.60 | 0.00 | - | 20 | 16 | 37.33% |
| FANG241115P00163930 | 2024-06-26 3:24PM EDT | 163.93 | 2.39 | 0.15 | 4.00 | 0.00 | - | 1 | 4 | 35.90% |
| FANG241115P00165000 | 2024-06-13 10:01AM EDT | 165.00 | 3.30 | 0.20 | 4.10 | 0.00 | - | 19 | 19 | 35.46% |
| FANG241115P00168930 | 2024-06-07 2:43PM EDT | 168.93 | 4.30 | 0.65 | 4.70 | 0.00 | - | 15 | 28 | 34.47% |
| FANG241115P00170000 | 2024-06-24 2:52PM EDT | 170.00 | 3.10 | 1.95 | 4.80 | 0.00 | - | 6 | 40 | 33.97% |
| FANG241115P00173930 | 2024-06-20 3:08PM EDT | 173.93 | 4.80 | 3.00 | 4.50 | 0.00 | - | 10 | 26 | 30.16% |
| FANG241115P00175000 | 2024-06-24 10:29AM EDT | 175.00 | 4.10 | 1.55 | 5.60 | 0.00 | - | 1 | 21 | 32.45% |
| FANG241115P00178930 | 2024-06-24 10:34AM EDT | 178.93 | 6.00 | 3.50 | 6.40 | 0.00 | - | 147 | 158 | 31.46% |
| FANG241115P00183930 | 2024-06-12 2:00PM EDT | 183.93 | 8.00 | 3.60 | 7.40 | 0.00 | - | 1 | 31 | 29.80% |
| FANG241115P00185000 | 2024-06-25 11:39AM EDT | 185.00 | 7.20 | 4.90 | 7.80 | 0.00 | - | 7 | 7 | 29.83% |
| FANG241115P00188930 | 2024-06-20 10:26AM EDT | 188.93 | 10.10 | 5.00 | 8.50 | 0.00 | - | 1 | 4 | 27.99% |
| FANG241115P00190000 | 2024-05-31 12:59PM EDT | 190.00 | 8.80 | 6.20 | 9.30 | 0.00 | - | 1 | 6 | 28.78% |
| FANG241115P00193930 | 2024-06-26 10:35AM EDT | 193.93 | 10.23 | 6.70 | 10.40 | 0.00 | - | 1 | 13 | 27.45% |
| FANG241115P00195000 | 2024-05-31 1:09PM EDT | 195.00 | 10.60 | 8.00 | 10.80 | 0.00 | - | 1 | 12 | 27.24% |
| FANG241115P00198930 | 2024-06-20 10:30AM EDT | 198.93 | 15.00 | 9.30 | 12.40 | 0.00 | - | 1 | 20 | 26.54% |
| FANG241115P00200000 | 2024-06-28 11:53AM EDT | 200.00 | 11.48 | 10.10 | 12.90 | -1.13 | -8.96% | 5 | 16 | 26.42% |
| FANG241115P00208930 | 2024-05-31 3:58PM EDT | 208.93 | 17.10 | 15.00 | 17.50 | 0.00 | - | 12 | 144 | 25.17% |
| FANG241115P00210000 | 2024-06-28 3:26PM EDT | 210.00 | 16.80 | 15.70 | 17.90 | -1.30 | -7.18% | 15 | 0 | 24.56% |
| FANG241115P00228930 | 2024-05-09 10:19AM EDT | 228.93 | 29.40 | 36.50 | 40.60 | 0.00 | - | - | 0 | 44.68% |
| FANG241115P00230000 | 2024-05-09 10:19AM EDT | 230.00 | 29.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.