$180.18
1.060.59%
À la fermeture: -
$180.17
-0.01-0.01%
Après les heures de négociation: Jan 17, 6:52 PM EDT
Comments
Loading...
Diamondback Energy (NASDAQ:FANG) Stock, Chaîne d'Options
La chaîne d'options affiche les données clés des options sur actions de Diamondback Energy à différents prix d'exercice et dates d'expiration. Les traders utilisent ces informations pour analyser les transactions potentielles et évaluer le sentiment du marché pour Diamondback Energy..
Quote.OptionChain.in-the-money
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Strike
Strike
Strike
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Last Price-
Change
-
Bid88.4
Ask92.2
volume0
Intrest0
Strike
90
90
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid83.4
Ask87.1
volume0
Intrest0
Strike
95
95
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid79
Ask82.3
volume0
Intrest0
Strike
100
100
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid74
Ask77.3
volume0
Intrest0
Strike
105
105
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid69
Ask72.4
volume0
Intrest0
Strike
110
110
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid64
Ask67.4
volume0
Intrest0
Strike
115
115
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid59
Ask62.4
volume0
Intrest0
Strike
120
120
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid54.1
Ask57.4
volume0
Intrest0
Strike
125
125
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid49
Ask52.4
volume0
Intrest0
Strike
130
130
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid43.7
Ask47.4
volume0
Intrest0
Strike
135
135
Last Price0.28Jan 02, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest1
Last Price17.6Dec 20, 2024
Change
00%
Bid38.7
Ask42.4
volume0
Intrest3
Strike
140
140
Last Price0.56Jan 06, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest0
Last Price34.27Jan 17, 2025
Change
-
Bid33.7
Ask37.4
volume4
Intrest0
Strike
145
145
Last Price0.61Jan 06, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest3
Last Price13.1Dec 30, 2024
Change
00%
Bid29.1
Ask32.4
volume0
Intrest0
Strike
150
150
Last Price1.67Dec 30, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest9
Last Price-
Change
-
Bid26.2
Ask29.9
volume0
Intrest0
Strike
152.5
152.5
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price14.9Jan 03, 2025
Change
00%
Bid23.7
Ask27.4
volume0
Intrest16
Strike
155
155
Last Price0.42Jan 07, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest33
Last Price-
Change
-
Bid21.5
Ask24.9
volume0
Intrest0
Strike
157.5
157.5
Last Price0.12Jan 14, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest1
Last Price14.9Jan 10, 2025
Change
00%
Bid19.3
Ask21.2
volume0
Intrest67
Strike
160
160
Last Price0.1Jan 15, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest39
Last Price12.8Jan 10, 2025
Change
00%
Bid16.3
Ask19.9
volume0
Intrest1
Strike
162.5
162.5
Last Price0.21Jan 13, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest3
Last Price14.1Jan 16, 2025
Change
00%
Bid14
Ask17.5
volume0
Intrest15
Strike
165
165
Last Price0.15Jan 16, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest50
Last Price12.48Jan 17, 2025
Change
5.3875.77%
Bid11.5
Ask14.9
volume6
Intrest18
Strike
167.5
167.5
Last Price0.07Jan 17, 2025
Change
0.274.07%
Bid0.05
Ask1.2
volume1
Intrest2
Last Price11Jan 17, 2025
Change
0.98.91%
Bid10
Ask11.4
volume3
Intrest71
Strike
170
170
Last Price0.2Jan 17, 2025
Change
0.2252.38%
Bid0.15
Ask0.2
volume20
Intrest36
Last Price6.3Jan 14, 2025
Change
00%
Bid7.5
Ask9.1
volume0
Intrest31
Strike
172.5
172.5
Last Price0.33Jan 17, 2025
Change
0.454.79%
Bid0.15
Ask0.3
volume24
Intrest115
Last Price5.8Jan 17, 2025
Change
0.061.05%
Bid4.8
Ask6.2
volume2
Intrest291
Strike
175
175
Last Price0.51Jan 17, 2025
Change
0.5752.78%
Bid0.45
Ask0.6
volume90
Intrest120
Last Price4.1Jan 17, 2025
Change
0.720.59%
Bid2.55
Ask4.1
volume40
Intrest22
Strike
177.5
177.5
Last Price1.02Jan 17, 2025
Change
0.7341.71%
Bid-
Ask1.15
volume60
Intrest13
Last Price2.32Jan 17, 2025
Change
0.083.33%
Bid1.95
Ask2.5
volume37
Intrest133
Strike
180
180
Last Price1.91Jan 17, 2025
Change
5.5774.47%
Bid0.55
Ask2.1
volume34
Intrest2
Last Price1.27Jan 17, 2025
Change
0.1715.45%
Bid0.45
Ask1.3
volume42
Intrest69
Strike
182.5
182.5
Last Price3.92Jan 17, 2025
Change
2.3837.78%
Bid3.2
Ask3.6
volume2
Intrest3
Last Price0.6Jan 17, 2025
Change
0.225%
Bid-
Ask0.65
volume64
Intrest91
Strike
185
185
Last Price5.3Jan 17, 2025
Change
5.952.68%
Bid5
Ask6.5
volume5
Intrest2
Last Price0.34Jan 17, 2025
Change
0.1124.44%
Bid0.2
Ask0.35
volume2916
Intrest138
Strike
187.5
187.5
Last Price-
Change
-
Bid6.3
Ask8.6
volume0
Intrest0
Last Price0.16Jan 17, 2025
Change
0.1954.29%
Bid-
Ask0.25
volume1
Intrest23
Strike
190
190
Last Price9.6Jan 17, 2025
Change
0.98.57%
Bid8.9
Ask10.9
volume10
Intrest79
Last Price0.4Jan 13, 2025
Change
00%
Bid-
Ask0.7
volume0
Intrest3
Strike
192.5
192.5
Last Price-
Change
-
Bid10.3
Ask13.8
volume0
Intrest0
Last Price0.1Jan 08, 2025
Change
00%
Bid-
Ask1.3
volume0
Intrest47
Strike
195
195
Last Price23.25Jan 07, 2025
Change
00%
Bid12.7
Ask16.3
volume0
Intrest27
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Strike
197.5
197.5
Last Price-
Change
-
Bid15.4
Ask18.8
volume0
Intrest0
Last Price0.38Jan 17, 2025
Change
0.28280%
Bid-
Ask0.2
volume1
Intrest6
Strike
200
200
Last Price-
Change
-
Bid17.7
Ask21.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Strike
202.5
202.5
Last Price-
Change
-
Bid20.3
Ask23.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
205
205
Last Price-
Change
-
Bid22.7
Ask26.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
210
210
Last Price-
Change
-
Bid27.7
Ask31.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
215
215
Last Price-
Change
-
Bid32.7
Ask36
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
220
220
Last Price-
Change
-
Bid37.7
Ask41.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
225
225
Last Price-
Change
-
Bid43.5
Ask46
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
230
230
Last Price-
Change
-
Bid47.7
Ask51.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
235
235
Last Price-
Change
-
Bid52.8
Ask56.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
240
240
Last Price-
Change
-
Bid57.7
Ask61.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
245
245
Last Price-
Change
-
Bid62.7
Ask66.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
250
250
Last Price-
Change
-
Bid67.7
Ask71.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
255
255
Last Price-
Change
-
Bid73.6
Ask76.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
260
260
Last Price-
Change
-
Bid77.7
Ask81.1
volume0
Intrest0