$164.36
-6.05-3.55%
가까이에: -
$163.99
-0.37-0.23%
시간외: Jan 31, 7:53 PM EDT
Comments
Loading...
Diamondback Energy (NASDAQ:FANG) 주식, 옵션 체인
옵션 체인은 다양한 행사가격과 만기일에 대한 Diamondback Energy의 주식 옵션 주요 데이터를 보여줍니다. 트레이더들은 이 정보를 사용하여 잠재적 거래를 분석하고 Diamondback Energy에 대한 시장 심리를 평가합니다..
모든 인더머니
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Strike
Strike
Strike
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Last Price-
Change
-
Bid72.7
Ask76.5
volume0
Intrest0
Strike
90
90
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Last Price-
Change
-
Bid67.7
Ask71.4
volume0
Intrest0
Strike
95
95
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price-
Change
-
Bid62.7
Ask66.5
volume0
Intrest0
Strike
100
100
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price-
Change
-
Bid57.7
Ask61.5
volume0
Intrest0
Strike
105
105
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Last Price-
Change
-
Bid53.1
Ask56.5
volume0
Intrest0
Strike
110
110
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price-
Change
-
Bid48.5
Ask51
volume0
Intrest0
Strike
115
115
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price-
Change
-
Bid43.1
Ask46.2
volume0
Intrest0
Strike
120
120
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price-
Change
-
Bid38.4
Ask41
volume0
Intrest0
Strike
125
125
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price-
Change
-
Bid33.4
Ask36
volume0
Intrest0
Strike
130
130
Last Price0.26Dec 30, 2024
Change
00%
Bid-
Ask0.95
volume0
Intrest2
Last Price-
Change
-
Bid27.7
Ask31.4
volume0
Intrest0
Strike
135
135
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price36Jan 23, 2025
Change
00%
Bid23.6
Ask26.5
volume0
Intrest2
Strike
140
140
Last Price-
Change
-
Bid-
Ask0.8
volume0
Intrest0
Last Price-
Change
-
Bid17.8
Ask21.5
volume0
Intrest0
Strike
145
145
Last Price0.05Jan 24, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest20
Last Price-
Change
-
Bid15.9
Ask19.5
volume0
Intrest0
Strike
147
147
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid15.4
Ask18.3
volume0
Intrest0
Strike
148
148
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Last Price-
Change
-
Bid14.4
Ask17.5
volume0
Intrest0
Strike
149
149
Last Price-
Change
-
Bid-
Ask0.4
volume0
Intrest0
Last Price20.5Jan 03, 2025
Change
00%
Bid13.4
Ask16.6
volume0
Intrest0
Strike
150
150
Last Price0.05Jan 31, 2025
Change
0.4690.2%
Bid-
Ask0.75
volume2
Intrest5
Last Price-
Change
-
Bid11.8
Ask12.8
volume0
Intrest0
Strike
152.5
152.5
Last Price0.15Jan 31, 2025
Change
-
Bid-
Ask0.25
volume19
Intrest0
Last Price-
Change
-
Bid9.3
Ask10.9
volume0
Intrest0
Strike
155
155
Last Price0.22Jan 31, 2025
Change
0.0210%
Bid-
Ask0.3
volume17
Intrest11
Last Price7.7Jan 31, 2025
Change
-
Bid5.4
Ask7.7
volume2
Intrest0
Strike
157.5
157.5
Last Price0.5Jan 31, 2025
Change
-
Bid0.4
Ask0.6
volume1
Intrest0
Last Price-
Change
-
Bid5.3
Ask5.7
volume0
Intrest0
Strike
160
160
Last Price0.95Jan 31, 2025
Change
0.7280%
Bid0.9
Ask1.1
volume5
Intrest42
Last Price4.8Jan 31, 2025
Change
-
Bid3.6
Ask3.9
volume3
Intrest0
Strike
162.5
162.5
Last Price1.59Jan 31, 2025
Change
1.14253.33%
Bid1.65
Ask1.85
volume59
Intrest15
Last Price2.75Jan 31, 2025
Change
4.1560.14%
Bid2.25
Ask2.5
volume6
Intrest6
Strike
165
165
Last Price2.92Jan 31, 2025
Change
1.82165.45%
Bid2.8
Ask3
volume73
Intrest108
Last Price2.05Jan 31, 2025
Change
3.2561.32%
Bid1.3
Ask1.5
volume19
Intrest11
Strike
167.5
167.5
Last Price4.69Jan 31, 2025
Change
3.24223.45%
Bid4
Ask4.6
volume11
Intrest38
Last Price0.83Jan 31, 2025
Change
2.4474.62%
Bid0.65
Ask0.85
volume12
Intrest98
Strike
170
170
Last Price6.2Jan 31, 2025
Change
4.05188.37%
Bid6
Ask6.4
volume141
Intrest287
Last Price0.4Jan 31, 2025
Change
1.6280.2%
Bid0.3
Ask0.4
volume19
Intrest95
Strike
172.5
172.5
Last Price8.35Jan 31, 2025
Change
4.95145.59%
Bid6.9
Ask8.6
volume66
Intrest175
Last Price0.19Jan 31, 2025
Change
1.3587.66%
Bid0.15
Ask0.25
volume15
Intrest39
Strike
175
175
Last Price8.87Jan 31, 2025
Change
3.8777.4%
Bid10.1
Ask11.1
volume63
Intrest159
Last Price0.12Jan 31, 2025
Change
0.7886.67%
Bid-
Ask0.15
volume7
Intrest22
Strike
177.5
177.5
Last Price12.04Jan 31, 2025
Change
8.44234.44%
Bid11.5
Ask13.6
volume2
Intrest11
Last Price0.07Jan 31, 2025
Change
0.2880%
Bid0.05
Ask0.1
volume18
Intrest2853
Strike
180
180
Last Price9.2Jan 30, 2025
Change
00%
Bid13.8
Ask17
volume0
Intrest7
Last Price0.09Jan 31, 2025
Change
0.1664%
Bid-
Ask0.2
volume1
Intrest98
Strike
182.5
182.5
Last Price5Jan 23, 2025
Change
00%
Bid16.1
Ask19.1
volume0
Intrest1
Last Price0.19Jan 30, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest79
Strike
185
185
Last Price18.8Jan 31, 2025
Change
5.1537.73%
Bid18.9
Ask22
volume8
Intrest8
Last Price0.25Jan 29, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest5
Strike
187.5
187.5
Last Price-
Change
-
Bid21.5
Ask24.6
volume0
Intrest0
Last Price0.06Jan 28, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest36
Strike
190
190
Last Price19.7Jan 29, 2025
Change
00%
Bid24.1
Ask27.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Strike
192.5
192.5
Last Price-
Change
-
Bid26.1
Ask29.8
volume0
Intrest0
Last Price0.19Jan 21, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest17
Strike
195
195
Last Price29.14Jan 31, 2025
Change
5.3422.44%
Bid28.6
Ask32.4
volume13
Intrest50
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Strike
197.5
197.5
Last Price-
Change
-
Bid31.9
Ask34
volume0
Intrest0
Last Price0.86Jan 31, 2025
Change
0.46115%
Bid-
Ask1.05
volume10
Intrest10
Strike
200
200
Last Price-
Change
-
Bid34.1
Ask37.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
202.5
202.5
Last Price-
Change
-
Bid36.2
Ask39.9
volume0
Intrest0
Last Price1.31Jan 31, 2025
Change
0.94254.05%
Bid-
Ask1.35
volume10
Intrest10
Strike
205
205
Last Price-
Change
-
Bid39.2
Ask42.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
210
210
Last Price-
Change
-
Bid43.6
Ask46.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Strike
215
215
Last Price-
Change
-
Bid49.1
Ask52.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Strike
220
220
Last Price-
Change
-
Bid54.1
Ask56.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Strike
225
225
Last Price-
Change
-
Bid59.1
Ask62.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Strike
230
230
Last Price-
Change
-
Bid63.7
Ask67.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
235
235
Last Price-
Change
-
Bid68.7
Ask72.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Strike
240
240
Last Price-
Change
-
Bid74.2
Ask77.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Strike
245
245
Last Price-
Change
-
Bid79.1
Ask82.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.55
volume0
Intrest0
Strike
250
250
Last Price-
Change
-
Bid84.1
Ask86.8
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved