$137.89
1.711.26%
가까이에: -
$137.89
0.000.00%
시간외: 4:06 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
-
Bid76.7
Ask79.4
volume0
Intrest0
Strike
60
60
Last Price0.38May 09, 2025
Change
0.0919.15%
Bid-
Ask0.5
volume1
Intrest1
Last Price-
Change
-
Bid71.7
Ask74.6
volume0
Intrest0
Strike
65
65
Last Price0.72May 08, 2025
Change
00%
Bid-
Ask1.2
volume0
Intrest1
Last Price-
Change
-
Bid66.6
Ask69.5
volume0
Intrest0
Strike
70
70
Last Price-
Change
-
Bid-
Ask1.2
volume0
Intrest0
Last Price-
Change
-
Bid61.7
Ask64.3
volume0
Intrest0
Strike
75
75
Last Price0.13May 09, 2025
Change
-
Bid-
Ask0.5
volume1
Intrest0
Last Price-
Change
-
Bid56.7
Ask59.6
volume0
Intrest0
Strike
80
80
Last Price0.24May 09, 2025
Change
-
Bid-
Ask0.5
volume1
Intrest0
Last Price-
Change
-
Bid51.7
Ask54.3
volume0
Intrest0
Strike
85
85
Last Price0.14May 05, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest1
Last Price-
Change
-
Bid46.6
Ask49.4
volume0
Intrest0
Strike
90
90
Last Price0.39May 06, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest3
Last Price-
Change
-
Bid41.6
Ask44.6
volume0
Intrest0
Strike
95
95
Last Price-
Change
-
Bid-
Ask1.2
volume0
Intrest0
Last Price-
Change
-
Bid36.5
Ask39.5
volume0
Intrest0
Strike
100
100
Last Price0.1May 05, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest2
Last Price-
Change
-
Bid31.7
Ask34.5
volume0
Intrest0
Strike
105
105
Last Price1.5Apr 16, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest4
Last Price-
Change
-
Bid30.7
Ask33.6
volume0
Intrest0
Strike
106
106
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Last Price-
Change
-
Bid29.6
Ask31.7
volume0
Intrest0
Strike
107
107
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid28.8
Ask30.7
volume0
Intrest0
Strike
108
108
Last Price0.2May 01, 2025
Change
00%
Bid-
Ask1.2
volume0
Intrest5
Last Price-
Change
-
Bid27.7
Ask30.5
volume0
Intrest0
Strike
109
109
Last Price-
Change
-
Bid-
Ask1.2
volume0
Intrest0
Last Price19.4Apr 07, 2025
Change
00%
Bid26.6
Ask29.6
volume0
Intrest2
Strike
110
110
Last Price0.05May 06, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest18
Last Price-
Change
-
Bid25.8
Ask28.4
volume0
Intrest0
Strike
111
111
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Last Price-
Change
-
Bid24.6
Ask27.5
volume0
Intrest0
Strike
112
112
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price-
Change
-
Bid23.8
Ask26.4
volume0
Intrest0
Strike
113
113
Last Price0.05May 06, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest32
Last Price-
Change
-
Bid22.6
Ask25.3
volume0
Intrest0
Strike
114
114
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price-
Change
-
Bid22.1
Ask23.9
volume0
Intrest0
Strike
115
115
Last Price0.02May 07, 2025
Change
00%
Bid-
Ask1.2
volume0
Intrest30
Last Price-
Change
-
Bid20.7
Ask23.5
volume0
Intrest0
Strike
116
116
Last Price0.05May 07, 2025
Change
00%
Bid-
Ask1.2
volume0
Intrest4
Last Price-
Change
-
Bid19.8
Ask22.5
volume0
Intrest0
Strike
117
117
Last Price0.14May 07, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest87
Last Price-
Change
-
Bid19.1
Ask21.5
volume0
Intrest0
Strike
118
118
Last Price0.05May 08, 2025
Change
00%
Bid-
Ask1.2
volume0
Intrest13
Last Price-
Change
-
Bid18.3
Ask19.8
volume0
Intrest0
Strike
119
119
Last Price0.07May 06, 2025
Change
00%
Bid-
Ask1.2
volume0
Intrest39
Last Price16May 01, 2025
Change
00%
Bid16.8
Ask19.3
volume0
Intrest16
Strike
120
120
Last Price0.08May 08, 2025
Change
00%
Bid-
Ask1.2
volume0
Intrest66
Last Price15.4May 02, 2025
Change
00%
Bid15.7
Ask18.5
volume0
Intrest24
Strike
121
121
Last Price0.05May 09, 2025
Change
00%
Bid-
Ask1.45
volume2
Intrest119
Last Price-
Change
-
Bid15.3
Ask16.8
volume0
Intrest0
Strike
122
122
Last Price0.22May 08, 2025
Change
00%
Bid-
Ask0.8
volume0
Intrest69
Last Price-
Change
-
Bid14.1
Ask15.9
volume0
Intrest0
Strike
123
123
Last Price0.05May 08, 2025
Change
00%
Bid-
Ask1.2
volume0
Intrest64
Last Price-
Change
-
Bid12.7
Ask15.6
volume0
Intrest0
Strike
124
124
Last Price0.07May 08, 2025
Change
00%
Bid-
Ask1.3
volume0
Intrest98
Last Price14.8Apr 17, 2025
Change
00%
Bid11.7
Ask14.6
volume0
Intrest8
Strike
125
125
Last Price0.06May 09, 2025
Change
0.0120%
Bid-
Ask2.15
volume11
Intrest120
Last Price-
Change
-
Bid10.6
Ask13.4
volume0
Intrest0
Strike
126
126
Last Price0.1May 08, 2025
Change
00%
Bid-
Ask1.3
volume0
Intrest44
Last Price3.3May 07, 2025
Change
00%
Bid9.8
Ask12.5
volume0
Intrest40
Strike
127
127
Last Price0.05May 09, 2025
Change
0.1372.22%
Bid-
Ask0.1
volume8
Intrest66
Last Price-
Change
-
Bid8.8
Ask10.8
volume0
Intrest0
Strike
128
128
Last Price0.06May 09, 2025
Change
0.0960%
Bid-
Ask0.5
volume9
Intrest70
Last Price2.16May 07, 2025
Change
00%
Bid7.7
Ask10.6
volume0
Intrest3
Strike
129
129
Last Price0.38May 09, 2025
Change
0.0715.56%
Bid-
Ask0.5
volume3
Intrest33
Last Price7.75May 09, 2025
Change
4.45134.85%
Bid7.2
Ask8.6
volume8
Intrest24
Strike
130
130
Last Price0.08May 09, 2025
Change
0.0746.67%
Bid-
Ask0.55
volume5
Intrest65
Last Price6May 08, 2025
Change
00%
Bid6.6
Ask7.5
volume0
Intrest45
Strike
131
131
Last Price0.05May 09, 2025
Change
00%
Bid-
Ask0.05
volume1
Intrest191
Last Price5.8May 09, 2025
Change
0.713.73%
Bid5.7
Ask6.4
volume7
Intrest145
Strike
132
132
Last Price0.03May 09, 2025
Change
0.2187.5%
Bid-
Ask0.05
volume4
Intrest39
Last Price4.68May 09, 2025
Change
2.43108%
Bid4.2
Ask5.6
volume7
Intrest15
Strike
133
133
Last Price0.05May 09, 2025
Change
0.280%
Bid-
Ask0.05
volume2
Intrest120
Last Price2.65May 09, 2025
Change
0.176.03%
Bid3.6
Ask4.5
volume6
Intrest37
Strike
134
134
Last Price0.05May 09, 2025
Change
0.385.71%
Bid-
Ask1.3
volume8
Intrest50
Last Price2.9May 09, 2025
Change
0.416%
Bid2.3
Ask3.5
volume15
Intrest30
Strike
135
135
Last Price0.05May 09, 2025
Change
0.4289.36%
Bid-
Ask1.35
volume8
Intrest36
Last Price1.75May 09, 2025
Change
0.3525%
Bid1.45
Ask2.85
volume12
Intrest37
Strike
136
136
Last Price0.8May 08, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest48
Last Price0.95May 09, 2025
Change
00%
Bid0.55
Ask1.5
volume39
Intrest127
Strike
137
137
Last Price0.34May 09, 2025
Change
8.195.97%
Bid-
Ask1.1
volume4
Intrest13
Last Price0.15May 09, 2025
Change
0.576.92%
Bid-
Ask0.15
volume525
Intrest640
Strike
138
138
Last Price0.9May 09, 2025
Change
7.1688.83%
Bid-
Ask0.85
volume2
Intrest38
Last Price0.03May 09, 2025
Change
0.493.02%
Bid-
Ask0.05
volume12
Intrest18
Strike
139
139
Last Price0.6May 09, 2025
Change
6.4491.48%
Bid0.6
Ask2.15
volume18
Intrest5
Last Price0.04May 09, 2025
Change
0.2686.67%
Bid-
Ask0.05
volume24
Intrest233
Strike
140
140
Last Price2.37May 09, 2025
Change
5.9771.58%
Bid1
Ask3.3
volume6
Intrest46
Last Price0.15May 09, 2025
Change
0.2663.41%
Bid-
Ask1.35
volume1
Intrest6
Strike
141
141
Last Price-
Change
-
Bid1.15
Ask4.9
volume0
Intrest0
Last Price0.07May 09, 2025
Change
0.0436.36%
Bid-
Ask0.95
volume1
Intrest53
Strike
142
142
Last Price-
Change
-
Bid2.3
Ask5.7
volume0
Intrest0
Last Price0.48May 09, 2025
Change
0.28140%
Bid-
Ask1.3
volume5
Intrest23
Strike
143
143
Last Price8.63May 02, 2025
Change
00%
Bid3.6
Ask6.6
volume0
Intrest3
Last Price0.13May 06, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest42
Strike
144
144
Last Price-
Change
-
Bid4.5
Ask7.3
volume0
Intrest0
Last Price0.1May 08, 2025
Change
00%
Bid-
Ask1.2
volume0
Intrest81
Strike
145
145
Last Price11.7Apr 22, 2025
Change
00%
Bid5.5
Ask9
volume0
Intrest2
Last Price0.26May 05, 2025
Change
00%
Bid-
Ask1.2
volume0
Intrest27
Strike
146
146
Last Price-
Change
-
Bid6.6
Ask10
volume0
Intrest0
Last Price0.15May 05, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest20
Strike
147
147
Last Price-
Change
-
Bid7.6
Ask11
volume0
Intrest0
Last Price0.2May 08, 2025
Change
00%
Bid-
Ask1.3
volume0
Intrest136
Strike
148
148
Last Price-
Change
-
Bid9.3
Ask11.9
volume0
Intrest0
Last Price0.05May 06, 2025
Change
00%
Bid-
Ask1.2
volume0
Intrest41
Strike
149
149
Last Price-
Change
-
Bid9.6
Ask13
volume0
Intrest0
Last Price0.11May 07, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest196
Strike
150
150
Last Price-
Change
-
Bid10.6
Ask14
volume0
Intrest0
Last Price0.41May 08, 2025
Change
00%
Bid-
Ask1.2
volume0
Intrest26
Strike
155
155
Last Price-
Change
-
Bid15.4
Ask18.9
volume0
Intrest0
Last Price0.05May 05, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest40
Strike
160
160
Last Price-
Change
-
Bid20.6
Ask24
volume0
Intrest0
Last Price0.03May 05, 2025
Change
00%
Bid-
Ask1.2
volume0
Intrest6
Strike
165
165
Last Price41.46Apr 10, 2025
Change
00%
Bid25.5
Ask28.5
volume0
Intrest0
Last Price0.22May 01, 2025
Change
00%
Bid-
Ask1.2
volume0
Intrest1
Strike
170
170
Last Price46.45Apr 10, 2025
Change
00%
Bid30.6
Ask33.5
volume0
Intrest0
Last Price0.05May 06, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest82
Strike
175
175
Last Price52.67Apr 07, 2025
Change
00%
Bid35.6
Ask39
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.2
volume0
Intrest0
Strike
180
180
Last Price48.1Apr 16, 2025
Change
00%
Bid40.5
Ask43.4
volume0
Intrest15
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Strike
185
185
Last Price-
Change
-
Bid46
Ask48.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Strike
190
190
Last Price-
Change
-
Bid50.5
Ask54
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.2
volume0
Intrest0
Strike
195
195
Last Price-
Change
-
Bid55.5
Ask58.5
volume0
Intrest0
Last Price0.05May 02, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest1
Strike
200
200
Last Price-
Change
-
Bid60.6
Ask64.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.2
volume0
Intrest0
Strike
205
205
Last Price-
Change
-
Bid66.2
Ask68.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Strike
210
210
Last Price-
Change
-
Bid70.6
Ask74
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
215
215
Last Price-
Change
-
Bid76
Ask78.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.2
volume0
Intrest0
Strike
220
220
Last Price-
Change
-
Bid80.6
Ask83.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
225
225
Last Price-
Change
-
Bid85.4
Ask88.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.2
volume0
Intrest0
Strike
230
230
Last Price-
Change
-
Bid90.5
Ask93.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Strike
235
235
Last Price-
Change
-
Bid95.4
Ask98.5
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved