$182.70
1.240.68%
al cierre: -
$182.70
00.00%
After hour: 4:33 PM EDT
Comments
Loading...
Diamondback Energy (NASDAQ:FANG) Bolsa, Cadena de Opciones
La cadena de opciones muestra datos clave de las opciones de acciones de Diamondback Energy a varios precios de ejercicio y fechas de vencimiento. Los operadores utilizan esta información para analizar posibles operaciones y evaluar el sentimiento del mercado para 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
-
Bid81.4
Ask84.7
volume0
Intrest0
Strike
100
100
Last Price-
Change
-
Bid-
Ask1
volume0
Intrest0
Last Price-
Change
-
Bid75.9
Ask79.7
volume0
Intrest0
Strike
105
105
Last Price-
Change
-
Bid-
Ask1.2
volume0
Intrest0
Last Price-
Change
-
Bid70.9
Ask74.9
volume0
Intrest0
Strike
110
110
Last Price-
Change
-
Bid-
Ask1
volume0
Intrest0
Last Price-
Change
-
Bid65.7
Ask69.9
volume0
Intrest0
Strike
115
115
Last Price-
Change
-
Bid-
Ask1.25
volume0
Intrest0
Last Price-
Change
-
Bid60.7
Ask64.9
volume0
Intrest0
Strike
120
120
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Last Price-
Change
-
Bid55.7
Ask59.9
volume0
Intrest0
Strike
125
125
Last Price-
Change
-
Bid-
Ask1
volume0
Intrest0
Last Price-
Change
-
Bid50.9
Ask54.9
volume0
Intrest0
Strike
130
130
Last Price-
Change
-
Bid-
Ask1.2
volume0
Intrest0
Last Price-
Change
-
Bid46
Ask49.1
volume0
Intrest0
Strike
135
135
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Last Price-
Change
-
Bid40.7
Ask44.1
volume0
Intrest0
Strike
140
140
Last Price-
Change
-
Bid-
Ask0.7
volume0
Intrest0
Last Price-
Change
-
Bid35.5
Ask40.3
volume0
Intrest0
Strike
145
145
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Last Price-
Change
-
Bid31
Ask34.9
volume0
Intrest0
Strike
150
150
Last Price0.3Nov 04, 2024
Change
00%
Bid-
Ask0.3
volume0
Intrest5
Last Price-
Change
-
Bid28.5
Ask31.5
volume0
Intrest0
Strike
152.5
152.5
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Last Price-
Change
-
Bid26.2
Ask29.7
volume0
Intrest0
Strike
155
155
Last Price0.05Nov 11, 2024
Change
00%
Bid-
Ask1
volume0
Intrest172
Last Price-
Change
-
Bid23
Ask27.5
volume0
Intrest0
Strike
157.5
157.5
Last Price0.65Nov 05, 2024
Change
00%
Bid-
Ask0.3
volume0
Intrest1
Last Price23.3Nov 13, 2024
Change
00%
Bid20.7
Ask25.5
volume0
Intrest0
Strike
160
160
Last Price1Nov 05, 2024
Change
00%
Bid-
Ask0.3
volume0
Intrest4
Last Price-
Change
-
Bid18.2
Ask22.9
volume0
Intrest0
Strike
162.5
162.5
Last Price-
Change
-
Bid-
Ask1.2
volume0
Intrest0
Last Price14.6Nov 15, 2024
Change
00%
Bid16.9
Ask19.9
volume0
Intrest2
Strike
165
165
Last Price0.22Nov 15, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest36
Last Price11.48Nov 06, 2024
Change
00%
Bid13.1
Ask17.9
volume0
Intrest0
Strike
167.5
167.5
Last Price0.1Nov 18, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest15
Last Price9.9Oct 31, 2024
Change
00%
Bid11.4
Ask14.9
volume0
Intrest0
Strike
170
170
Last Price0.06Nov 20, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest28
Last Price9Nov 20, 2024
Change
00%
Bid8.8
Ask12.4
volume0
Intrest3
Strike
172.5
172.5
Last Price0.05Nov 21, 2024
Change
0.0550%
Bid-
Ask0.7
volume1
Intrest30
Last Price6.8Nov 18, 2024
Change
00%
Bid7.4
Ask8.3
volume0
Intrest40
Strike
175
175
Last Price0.1Nov 21, 2024
Change
0.1458.33%
Bid-
Ask0.25
volume6
Intrest68
Last Price5.6Nov 21, 2024
Change
1.6341.06%
Bid5
Ask6.3
volume5
Intrest47
Strike
177.5
177.5
Last Price0.53Nov 20, 2024
Change
00%
Bid-
Ask0.15
volume0
Intrest96
Last Price3.55Nov 21, 2024
Change
0.8531.48%
Bid2.2
Ask3.3
volume5
Intrest278
Strike
180
180
Last Price0.25Nov 21, 2024
Change
0.7173.96%
Bid0.25
Ask0.4
volume78
Intrest103
Last Price2Nov 21, 2024
Change
0.8573.91%
Bid0.8
Ask1.55
volume10
Intrest236
Strike
182.5
182.5
Last Price1.2Nov 21, 2024
Change
2.466.67%
Bid1
Ask1.25
volume47
Intrest66
Last Price0.68Nov 21, 2024
Change
0.1221.43%
Bid0.4
Ask0.6
volume20
Intrest273
Strike
185
185
Last Price2.1Nov 21, 2024
Change
1.744.74%
Bid2.6
Ask3.8
volume2
Intrest13
Last Price0.1Nov 21, 2024
Change
0.1458.33%
Bid0.05
Ask0.2
volume38
Intrest346
Strike
187.5
187.5
Last Price-
Change
-
Bid4.3
Ask5.3
volume0
Intrest0
Last Price0.08Nov 21, 2024
Change
0.0220%
Bid-
Ask0.9
volume114
Intrest127
Strike
190
190
Last Price11.97Oct 21, 2024
Change
00%
Bid5.7
Ask7.9
volume0
Intrest1
Last Price0.15Nov 21, 2024
Change
0.0550%
Bid-
Ask0.95
volume4
Intrest2488
Strike
192.5
192.5
Last Price-
Change
-
Bid8.2
Ask11.3
volume0
Intrest0
Last Price0.05Nov 18, 2024
Change
00%
Bid-
Ask0.9
volume0
Intrest30
Strike
195
195
Last Price16.7Nov 18, 2024
Change
00%
Bid10.2
Ask13.8
volume0
Intrest12
Last Price0.05Nov 18, 2024
Change
00%
Bid-
Ask1.4
volume0
Intrest2
Strike
197.5
197.5
Last Price-
Change
-
Bid12.7
Ask16.2
volume0
Intrest0
Last Price0.03Nov 21, 2024
Change
0.2288%
Bid-
Ask0.4
volume9
Intrest46
Strike
200
200
Last Price16.3Nov 21, 2024
Change
3.527.34%
Bid15.2
Ask18.8
volume11
Intrest4
Last Price-
Change
-
Bid-
Ask1.2
volume0
Intrest0
Strike
202.5
202.5
Last Price-
Change
-
Bid17.8
Ask21.2
volume0
Intrest0
Last Price0.2Nov 12, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest5
Strike
205
205
Last Price-
Change
-
Bid20
Ask24.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.4
volume0
Intrest0
Strike
207.5
207.5
Last Price-
Change
-
Bid22.5
Ask26.7
volume0
Intrest0
Last Price1Oct 23, 2024
Change
00%
Bid-
Ask1.2
volume0
Intrest3
Strike
210
210
Last Price-
Change
-
Bid25.2
Ask29
volume0
Intrest0
Last Price0.05Nov 15, 2024
Change
00%
Bid-
Ask1.3
volume0
Intrest5
Strike
215
215
Last Price-
Change
-
Bid30.2
Ask34
volume0
Intrest0
Last Price1.06Oct 15, 2024
Change
00%
Bid-
Ask1.3
volume0
Intrest4
Strike
220
220
Last Price-
Change
-
Bid35
Ask39.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Strike
225
225
Last Price-
Change
-
Bid40.2
Ask43.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Strike
230
230
Last Price-
Change
-
Bid45.5
Ask49
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.4
volume0
Intrest0
Strike
235
235
Last Price-
Change
-
Bid50.2
Ask54.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.6
volume0
Intrest0
Strike
240
240
Last Price-
Change
-
Bid55.2
Ask59
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.7
volume0
Intrest0
Strike
245
245
Last Price-
Change
-
Bid60.2
Ask64
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.6
volume0
Intrest0
Strike
250
250
Last Price-
Change
-
Bid65.2
Ask69
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.8
volume0
Intrest0
Strike
255
255
Last Price-
Change
-
Bid70.2
Ask74
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Strike
260
260
Last Price-
Change
-
Bid75.2
Ask78.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Strike
265
265
Last Price-
Change
-
Bid80.2
Ask84.1
volume0
Intrest0