$146.17
-1.98-1.34%
À la fermeture: -
$146.45
0.280.19%
Après les heures de négociation: 5:39 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..
In The Money
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Last Price-
Change
-
Bid59.2
Ask62.4
volume0
Intrest0
Strike
85
85
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid54.2
Ask57.4
volume0
Intrest0
Strike
90
90
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid49.2
Ask53.1
volume0
Intrest0
Strike
95
95
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price46.1Nov 12, 2025
Change
2.14.77%
Bid44.2
Ask47.6
volume2
Intrest1
Strike
100
100
Last Price-
Change
-
Bid-
Ask1.45
volume0
Intrest0
Last Price-
Change
-
Bid39.3
Ask43.1
volume0
Intrest0
Strike
105
105
Last Price0.1Nov 05, 2025
Change
-0%
Bid-
Ask0.5
volume0
Intrest25
Last Price37Nov 12, 2025
Change
38.82%
Bid34.2
Ask38.1
volume5
Intrest3
Strike
110
110
Last Price0.44Oct 16, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest59
Last Price29.2Sep 30, 2025
Change
-0%
Bid29.6
Ask32.3
volume0
Intrest0
Strike
115
115
Last Price0.03Nov 10, 2025
Change
-0%
Bid-
Ask0.45
volume0
Intrest36
Last Price26.1Nov 12, 2025
Change
6.130.5%
Bid24.6
Ask27.8
volume2
Intrest2
Strike
120
120
Last Price0.07Nov 12, 2025
Change
0.0240%
Bid-
Ask0.3
volume10
Intrest339
Last Price22.8Nov 12, 2025
Change
2.188.73%
Bid19.2
Ask22.3
volume5
Intrest3
Strike
125
125
Last Price0.08Nov 12, 2025
Change
0.0360%
Bid-
Ask0.25
volume4
Intrest704
Last Price16.7Nov 12, 2025
Change
1.812.08%
Bid14.2
Ask18.1
volume60
Intrest12
Strike
130
130
Last Price0.16Nov 12, 2025
Change
0.0433.33%
Bid0.1
Ask0.3
volume15
Intrest580
Last Price11.1Nov 12, 2025
Change
2.9921.22%
Bid9.3
Ask12.3
volume156
Intrest41
Strike
135
135
Last Price0.38Nov 12, 2025
Change
0.1890%
Bid0.25
Ask0.5
volume44
Intrest631
Last Price6.45Nov 12, 2025
Change
2.7529.89%
Bid6.1
Ask7.1
volume126
Intrest370
Strike
140
140
Last Price1.05Nov 12, 2025
Change
0.2531.25%
Bid0.95
Ask1.15
volume109
Intrest722
Last Price3.4Nov 12, 2025
Change
122.73%
Bid3
Ask3.5
volume80
Intrest942
Strike
145
145
Last Price2.8Nov 12, 2025
Change
0.5826.13%
Bid2.65
Ask3
volume45
Intrest311
Last Price1.45Nov 12, 2025
Change
0.5527.5%
Bid1.2
Ask1.5
volume57
Intrest1070
Strike
150
150
Last Price5.8Nov 12, 2025
Change
1.226.09%
Bid3.8
Ask6.5
volume3
Intrest181
Last Price0.5Nov 12, 2025
Change
0.228.57%
Bid0.4
Ask0.65
volume28
Intrest1091
Strike
155
155
Last Price18.22Nov 04, 2025
Change
-0%
Bid8.5
Ask11
volume0
Intrest17
Last Price0.17Nov 12, 2025
Change
0.1343.33%
Bid0.15
Ask0.3
volume41
Intrest2113
Strike
160
160
Last Price14.4Oct 23, 2025
Change
-0%
Bid13
Ask16.8
volume0
Intrest14
Last Price0.07Nov 12, 2025
Change
0.0541.67%
Bid0.05
Ask1.15
volume1
Intrest376
Strike
165
165
Last Price22.56Oct 30, 2025
Change
-0%
Bid17.9
Ask21.7
volume0
Intrest3
Last Price0.1Nov 12, 2025
Change
-0%
Bid-
Ask2.2
volume4
Intrest177
Strike
170
170
Last Price-
Change
-
Bid22.9
Ask26.8
volume0
Intrest0
Last Price0.18Nov 12, 2025
Change
0.12200%
Bid-
Ask0.5
volume1
Intrest82
Strike
175
175
Last Price-
Change
-
Bid27.8
Ask31.7
volume0
Intrest0
Last Price0.1Nov 11, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest179
Strike
180
180
Last Price-
Change
-
Bid32.9
Ask36.6
volume0
Intrest0
Last Price0.5Sep 26, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest37
Strike
185
185
Last Price-
Change
-
Bid38.1
Ask40.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.2
volume0
Intrest0
Strike
190
190
Last Price-
Change
-
Bid42.8
Ask46.7
volume0
Intrest0
Last Price0.05Nov 12, 2025
Change
-
Bid-
Ask0.95
volume1
Intrest0
Strike
195
195
Last Price-
Change
-
Bid47.8
Ask51.7
volume0
Intrest0