$134.55
-3.26-2.37%
가까이에: -
$134.55
-0.001000.00%
시간외: May 30, 4:24 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
-
Bid74.2
Ask77.5
volume0
Intrest0
Strike
60
60
Last Price-
Change
-
Bid-
Ask1
volume0
Intrest0
Last Price-
Change
-
Bid68.8
Ask72.5
volume0
Intrest0
Strike
65
65
Last Price-
Change
-
Bid-
Ask1
volume0
Intrest0
Last Price-
Change
-
Bid63.8
Ask67.2
volume0
Intrest0
Strike
70
70
Last Price-
Change
-
Bid-
Ask1.05
volume0
Intrest0
Last Price-
Change
-
Bid58.9
Ask62.7
volume0
Intrest0
Strike
75
75
Last Price-
Change
-
Bid-
Ask1.05
volume0
Intrest0
Last Price-
Change
-
Bid54
Ask57.7
volume0
Intrest0
Strike
80
80
Last Price-
Change
-
Bid-
Ask1.05
volume0
Intrest0
Last Price-
Change
-
Bid48.8
Ask52.6
volume0
Intrest0
Strike
85
85
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Last Price-
Change
-
Bid44.3
Ask47.6
volume0
Intrest0
Strike
90
90
Last Price-
Change
-
Bid-
Ask0.85
volume0
Intrest0
Last Price-
Change
-
Bid38.8
Ask42.7
volume0
Intrest0
Strike
95
95
Last Price1.13May 05, 2025
Change
00%
Bid-
Ask1.25
volume0
Intrest1
Last Price26.2Apr 07, 2025
Change
00%
Bid33.8
Ask36.7
volume0
Intrest0
Strike
100
100
Last Price2.7Apr 07, 2025
Change
00%
Bid-
Ask1.05
volume0
Intrest0
Last Price22.2Apr 07, 2025
Change
00%
Bid28.9
Ask31.7
volume0
Intrest0
Strike
105
105
Last Price0.25May 15, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest3
Last Price25.5Apr 09, 2025
Change
00%
Bid23.8
Ask27.7
volume0
Intrest0
Strike
110
110
Last Price1.2Apr 30, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest6
Last Price20.56May 23, 2025
Change
00%
Bid18.9
Ask22.7
volume0
Intrest0
Strike
115
115
Last Price0.11May 19, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest32
Last Price19.7May 23, 2025
Change
00%
Bid18
Ask21.7
volume0
Intrest0
Strike
116
116
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Last Price18.76May 23, 2025
Change
00%
Bid16.9
Ask20.7
volume0
Intrest0
Strike
117
117
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Last Price17.94May 23, 2025
Change
00%
Bid16.2
Ask19.5
volume0
Intrest0
Strike
118
118
Last Price0.37May 22, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest2
Last Price-
Change
-
Bid15.1
Ask18.7
volume0
Intrest0
Strike
119
119
Last Price0.39May 22, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest2
Last Price-
Change
-
Bid14.1
Ask17.7
volume0
Intrest0
Strike
120
120
Last Price0.1May 19, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest53
Last Price-
Change
-
Bid12.9
Ask16.6
volume0
Intrest0
Strike
121
121
Last Price0.36May 21, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest2
Last Price-
Change
-
Bid11.9
Ask15.5
volume0
Intrest0
Strike
122
122
Last Price0.39May 21, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest0
Last Price-
Change
-
Bid10.8
Ask14.5
volume0
Intrest0
Strike
123
123
Last Price0.36May 20, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest0
Last Price-
Change
-
Bid9.8
Ask13.6
volume0
Intrest0
Strike
124
124
Last Price0.18May 22, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest7
Last Price18.9May 14, 2025
Change
00%
Bid8.9
Ask12.5
volume0
Intrest0
Strike
125
125
Last Price0.09May 20, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest18
Last Price19.1May 14, 2025
Change
00%
Bid7.8
Ask11.6
volume0
Intrest0
Strike
126
126
Last Price0.84May 15, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest1
Last Price-
Change
-
Bid7
Ask10.6
volume0
Intrest0
Strike
127
127
Last Price0.24May 16, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest1
Last Price16.7May 14, 2025
Change
00%
Bid5.8
Ask9.6
volume0
Intrest0
Strike
128
128
Last Price0.28May 22, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest9
Last Price7May 08, 2025
Change
00%
Bid4.8
Ask8.5
volume0
Intrest0
Strike
129
129
Last Price0.15May 19, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest32
Last Price14.4May 14, 2025
Change
00%
Bid4.3
Ask7.3
volume0
Intrest2
Strike
130
130
Last Price0.1May 22, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest46
Last Price5.31May 08, 2025
Change
00%
Bid2.8
Ask6.5
volume0
Intrest0
Strike
131
131
Last Price0.55May 22, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest4
Last Price6.22May 08, 2025
Change
00%
Bid2
Ask5.5
volume0
Intrest0
Strike
132
132
Last Price0.35May 22, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest31
Last Price2.6May 22, 2025
Change
00%
Bid1
Ask4.6
volume0
Intrest2
Strike
133
133
Last Price0.3May 22, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest13
Last Price2.35May 23, 2025
Change
00%
Bid0.35
Ask3.6
volume0
Intrest8
Strike
134
134
Last Price0.02May 23, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest48
Last Price1.55May 23, 2025
Change
00%
Bid0.3
Ask1.4
volume0
Intrest14
Strike
135
135
Last Price0.07May 23, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest101
Last Price0.15May 23, 2025
Change
00%
Bid-
Ask1.3
volume0
Intrest23
Strike
136
136
Last Price0.6May 23, 2025
Change
00%
Bid-
Ask1.65
volume0
Intrest50
Last Price0.1May 23, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest18
Strike
137
137
Last Price0.8May 23, 2025
Change
00%
Bid0.2
Ask2.65
volume0
Intrest82
Last Price0.03May 23, 2025
Change
00%
Bid-
Ask1
volume0
Intrest43
Strike
138
138
Last Price2.3May 23, 2025
Change
00%
Bid1
Ask4.2
volume0
Intrest113
Last Price0.05May 23, 2025
Change
00%
Bid-
Ask1.1
volume0
Intrest89
Strike
139
139
Last Price2.85May 23, 2025
Change
00%
Bid2.25
Ask4.8
volume0
Intrest41
Last Price0.1May 22, 2025
Change
00%
Bid-
Ask0.4
volume0
Intrest116
Strike
140
140
Last Price3.95May 23, 2025
Change
00%
Bid2.55
Ask6.1
volume0
Intrest104
Last Price0.13May 23, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest30
Strike
141
141
Last Price5.08May 23, 2025
Change
00%
Bid3.4
Ask7.2
volume0
Intrest37
Last Price0.05May 23, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest62
Strike
142
142
Last Price5.1May 21, 2025
Change
00%
Bid4.8
Ask8
volume0
Intrest13
Last Price0.03May 23, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest40
Strike
143
143
Last Price5.04May 21, 2025
Change
00%
Bid5.6
Ask9.2
volume0
Intrest0
Last Price0.05May 22, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest66
Strike
144
144
Last Price8.1May 22, 2025
Change
00%
Bid6.6
Ask9.9
volume0
Intrest8
Last Price0.05May 23, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest88
Strike
145
145
Last Price11.8May 22, 2025
Change
00%
Bid7.6
Ask11.2
volume0
Intrest2
Last Price0.08May 23, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest12
Strike
146
146
Last Price10.28May 23, 2025
Change
00%
Bid8.6
Ask12.2
volume0
Intrest1
Last Price0.05May 23, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest13
Strike
147
147
Last Price11.7May 23, 2025
Change
00%
Bid9.5
Ask13.2
volume0
Intrest0
Last Price0.25May 19, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest15
Strike
148
148
Last Price12.5May 23, 2025
Change
00%
Bid10.4
Ask14.2
volume0
Intrest0
Last Price0.05May 21, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest9
Strike
149
149
Last Price9May 16, 2025
Change
00%
Bid11.5
Ask15.1
volume0
Intrest1
Last Price0.08May 23, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest103
Strike
150
150
Last Price-
Change
-
Bid12.6
Ask16.1
volume0
Intrest0
Last Price0.01May 21, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest36
Strike
152.5
152.5
Last Price-
Change
-
Bid14.9
Ask18.7
volume0
Intrest0
Last Price0.35May 14, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest22
Strike
155
155
Last Price34.05Apr 07, 2025
Change
00%
Bid17.3
Ask21.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
157.5
157.5
Last Price-
Change
-
Bid19.8
Ask23.5
volume0
Intrest0
Last Price0.35May 22, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest3
Strike
160
160
Last Price-
Change
-
Bid22.3
Ask26.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
162.5
162.5
Last Price-
Change
-
Bid25.9
Ask28.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
165
165
Last Price-
Change
-
Bid27.3
Ask31
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
167.5
167.5
Last Price-
Change
-
Bid30.8
Ask33.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
170
170
Last Price-
Change
-
Bid32.8
Ask36.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
175
175
Last Price-
Change
-
Bid37.3
Ask41.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
180
180
Last Price-
Change
-
Bid42.3
Ask46.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
185
185
Last Price-
Change
-
Bid47.3
Ask51.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
190
190
Last Price-
Change
-
Bid52.3
Ask56.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
195
195
Last Price-
Change
-
Bid57.3
Ask61.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
200
200
Last Price-
Change
-
Bid62.3
Ask65.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
205
205
Last Price-
Change
-
Bid67.3
Ask71.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
210
210
Last Price-
Change
-
Bid72.5
Ask76.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
215
215
Last Price-
Change
-
Bid77.3
Ask81.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
220
220
Last Price-
Change
-
Bid82.8
Ask86.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
225
225
Last Price-
Change
-
Bid88.2
Ask91.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
230
230
Last Price-
Change
-
Bid92.3
Ask96
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved