Diamondback Energy FANG - オプションチェーン | ADVFN

US Dollar vs Yen

登録してリアルタイムのアラート、カスタムポートフォリオ、市場の動きを入手してください。

登録

ホーム
投資
株式
アメリカ
NASDAQ
Diamondback Energy Inc (FANG)
Diamondback Energy Inc (FANG) オプション

Diamondback Energy Inc (FANG)

144.65

4.07

(2.90%)

終値： 3月12日 5:00AM

144.60

-0.05

( -0.03% )

取引時間後: 6:32AM

FANG ライブオプションフロー

オプションコール

行使価格	買値	売値	前回の価格	中間価格	前日比	前日比 %	出来高	建玉	最終取引
135.00	9.30	10.60	6.90	9.95	0.00	0.00 %	0	101	-
136.00	8.80	9.70	0.00	9.25	0.00	0.00 %	0	0	-
137.00	7.60	8.50	8.26	8.05	3.13	61.01 %	26	35	04:28:05
138.00	7.10	7.60	7.00	7.35	1.60	29.63 %	2	3	04:32:24
139.00	6.10	7.20	4.30	6.65	0.00	0.00 %	0	7	-
140.00	4.60	6.00	4.65	5.30	2.00	75.47 %	2	58	02:57:05
141.00	4.70	5.30	5.00	5.00	1.90	61.29 %	3	7	23:06:41
142.00	4.10	4.40	3.50	4.25	0.85	32.08 %	4	27	23:49:47
143.00	3.40	3.80	3.35	3.60	0.60	21.82 %	9	14	04:45:55
144.00	2.35	3.20	3.13	2.775	1.13	56.50 %	74	34	04:57:36
145.00	1.80	2.60	2.55	2.20	1.05	70.00 %	66	54	04:55:00
146.00	0.95	2.20	1.80	1.575	1.00	125.00 %	33	48	03:40:49
147.00	1.50	1.75	1.50	1.625	0.45	42.86 %	26	76	04:42:16
148.00	1.10	1.45	1.40	1.275	0.71	102.90 %	7	33	04:15:59
149.00	0.85	1.15	0.90	1.00	0.37	69.81 %	29	19	04:44:44
150.00	0.65	0.90	0.78	0.775	0.20	34.48 %	26	92	04:49:14
152.50	0.35	0.55	0.44	0.45	0.20	83.33 %	18	133	03:52:20
155.00	0.15	0.35	0.22	0.25	0.05	29.41 %	10	23	03:59:30
157.50	0.05	0.20	0.16	0.125	0.00	0.00 %	0	86	-
160.00	0.05	1.30	0.05	0.675	0.00	0.00 %	0	64	-

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

オプションプット

行使価格	買値	売値	前回の価格	中間価格	前日比	前日比 %	出来高	建玉	最終取引
135.00	0.25	0.40	0.35	0.325	-0.90	-72.00 %	3	40	22:45:05
136.00	0.35	0.45	0.65	0.40	-0.55	-45.83 %	15	21	02:59:34
137.00	0.40	0.55	0.70	0.475	-0.80	-53.33 %	3	22	00:57:14
138.00	0.55	0.70	1.95	0.625	0.00	0.00 %	0	185	-
139.00	0.10	0.85	0.85	0.475	-1.60	-65.31 %	1	44	04:39:10
140.00	0.90	1.05	1.25	0.975	-2.00	-61.54 %	7	121	02:06:14
141.00	0.50	1.95	1.65	1.225	-1.55	-48.44 %	7	13	00:57:06
142.00	1.35	2.60	2.00	1.975	-1.74	-46.52 %	1	6	23:00:03
143.00	1.65	2.10	2.55	1.875	-1.45	-36.25 %	5	4	02:22:01
144.00	2.05	2.40	2.60	2.225	-1.46	-35.96 %	8	2	04:29:50
145.00	2.40	4.10	6.03	3.25	0.00	0.00 %	0	32	-
146.00	2.50	4.30	4.80	3.40	0.00	0.00 %	0	7	-
147.00	3.70	4.10	1.31	3.90	0.00	0.00 %	0	1	-
148.00	3.80	5.90	7.60	4.85	0.00	0.00 %	0	2	-
149.00	5.10	5.50	9.00	5.30	0.00	0.00 %	0	15	-
150.00	5.90	6.30	6.85	6.10	-6.45	-48.50 %	1	64	01:38:22
152.50	7.50	9.10	9.07	8.30	6.99	336.06 %	1	9	00:41:12
155.00	10.20	11.20	10.55	10.70	-3.97	-27.34 %	1	33	01:43:02
157.50	12.30	13.90	15.55	13.10	11.45	279.27 %	4	16	22:31:36
160.00	13.40	17.30	19.48	15.35	0.00	0.00 %	0	27	-

出来高
値上がり率
値下がり率

銘柄コード	株価	出来高
HCTIHealthcare Triangle Inc	US$ 0.5244 (61.35%)	12.69M
SSPEW Scripps Company	US$ 1.88 (31.47%)	738.95k
LGCLLucas GC Ltd	US$ 0.6957 (28.05%)	160.4k
RAYRaytech Holding Ltd	US$ 2.1001 (24.27%)	2.98M
ONEGOneConstruction Group Limited	US$ 2.71 (20.44%)	1.29k
HEPAHepion Pharmaceuticals Inc	US$ 0.0512 (-39.05%)	18.83M
SHLTSHL Telemedicine Ltd	US$ 1.65 (-36.54%)	6.15k
TNONTenon Medical Inc	US$ 1.24 (-17.88%)	1.05M
ZYXIZynex Inc	US$ 5.77 (-17.57%)	20.44k
WCTWellchange Holdings Company Limited	US$ 0.6286 (-12.06%)	794.02k
HEPAHepion Pharmaceuticals Inc	US$ 0.0512 (-39.05%)	18.83M
HCTIHealthcare Triangle Inc	US$ 0.5244 (61.35%)	12.69M
ICONIcon Energy Corporation	US$ 0.1069 (-7.04%)	4.75M
NVDANVIDIA Corporation	US$ 108.45 (-0.29%)	4.38M
SYRSSyros Pharmaceuticals Inc	US$ 0.12 (-11.76%)	3.87M

Monksdream

Monksdream 2週前

FANG 10 Q due Monday

boo boo

boo boo 3月前

pepeoil

pepeoil 5月前

We are coming back with this nice little oiler. Lesssss goooooooooo

pepeoil

pepeoil 7月前

I got rich here but lately, this chit is stuck in the mud like my other oilers

pepeoil

pepeoil 7月前

Old pepedaddy got rich here. Lol. Weeeeee

pepeoil

pepeoil 7月前

boo boo

boo boo 7月前

Eyeing up a buy. Sector is becoming washed out. Risk is low. Alert is set around $155. If it doesn't trigger, then so be it. There are other sectors with bigger rewards, imo. Best Wishes!

Monksdream

Monksdream 7月前

FANG 10Q due AUGUST5

pepeoil

pepeoil 8月前

Nice divi here but the pps is stagnant

pepeoil

pepeoil 8月前

Hold my beer, loaded up on the dip Friday. Weeeeeeeeeeee. This cash cow keeps on moooooooing. Lol

pepeoil

pepeoil 8月前

Damn bruh, we are up huge since you dumped. Lol. Thanks for the cheapies. Bwahaaa. We are up 37% since then.

boo boo

boo boo 10月前

Congrats guy. I'm prospecting elsewhere. Think I can get better returns. And so far it's working.

Monksdream

Monksdream 10月前

FANG 10Q due 4/30
Next day settlement begins 5;28

pepeoil

pepeoil 11月前

Moooooooooo. Cash cow here baby. Lol

pepeoil

pepeoil 11月前

It sure gets lonely when getting rich alone. I am giving money that I make here to strippers daily. Also buying $200 bottles of wine and drinking daily

pepeoil

pepeoil 11月前

Weeeeeeee lessss goooooo FANG. TOOOOO DAAAA MOOOOOOON

pepeoil

pepeoil 11月前

22 bucks Ernie? Bwahaaaaaa. I got rich while you made a fool out of yourself

pepeoil

pepeoil 11月前

Where did old ignorant Ernie go? I got Rich and he got hoodwinked. Lol

pepeoil

pepeoil 11月前

I tried to tell everyone this one would make us rich.

pepeoil

pepeoil 11月前

Can you hear me now? Lol.

pepeoil

pepeoil 11月前

Ching gow, we getting rich man

pepeoil

pepeoil 12月前

How is that $22 coming ignorant ernie? Bwahaaaa

pepeoil

pepeoil 12月前

Dang boo-boo, we getting rich. Sorry you got scared

pepeoil

pepeoil 1年前

Old ignorant Ernie, he said this was a $22 stock. He has never been right on anything. He failed pre k, k, 1st grade, second grade, third grade and is currently in the 4th grade at 37 years old.

pepeoil

pepeoil 1年前

This has gone straight up since you dumped. Lol

pepeoil

pepeoil 1年前

Tooooooo daaaaaaa moooooooooon. I tode you boys. Weeeeeeeeeeee

pepeoil

pepeoil 1年前

Not everyone understands Fang. It has made me very rich

pepeoil

pepeoil 1年前

OK man, take the cash and run. I am a long time holder and sitting on freebies. I am not going anywhere. Noone can blame you. Go get drunk man

boo boo

boo boo 1年前

Weird. Usually the acquiring company's SP drops. Will be unloading my remaining shares. I've held on long enough and am up bigly. Better opportunities elsewhere. Good Luck to all who are still holding on.

pepeoil

pepeoil 1年前

Like old Dak Prescott says, “yeaaaaa, here we gooooooo”. Lol

pepeoil

pepeoil 1年前

Oh yea, divi increase and merger in progress. Getting richer by the day with this oiler

pepeoil

pepeoil 1年前

Possible big merger coming up to be the largest pure Permian player. Let the good time roll baby

pepeoil

pepeoil 1年前

pepeoil

pepeoil 1年前

Has this one peaked? Is it time to move on?

pepeoil

pepeoil 1年前

Just a reminder, I am rich from this.

pepeoil
Member Level
Re: None
Tuesday, October 05, 2021 7:37:19 AM
Post# of 217
I am in this nice little stock at about $74. Time to start taking a little profit

pepeoil

pepeoil 1年前

Fang is da bang man. I can’t believe people didn’t jump in whe I tode em too. Lol. Now I am rich!!! Weeeeeeeeeeeee

pepeoil

pepeoil 1年前

Got rich here boys

pepeoil
Member Level
Re: None
Tuesday, October 05, 2021 7:37:19 AM
Post# of 215
I am in this nice little stock at about $74. Time to start taking a little profit

pepeoil

pepeoil 1年前

Fang pays for my vodka and hookers. Love this ticker

👍️ 1 😆 1

pepeoil

pepeoil 1年前

Lol. Loaded up on the dip yesterday and celebrating less than 24 hrs later

pepeoil

pepeoil 1年前

I cannot figure out why everyone doesn’t have this in their portfolio

pepeoil

pepeoil 1年前

This under rated oiler made me rich

pepeoil

pepeoil 1年前

Let’s keep this little party rolling

pepeoil

pepeoil 2年前

Nice little oiler here boys

pepeoil

pepeoil 2年前

We are still sitting pretty here. Holding up nicely, getting ready for the next boom

pepeoil

pepeoil 2年前

This is a cash cow man, we are rich

ernie44

ernie44 2年前

eventually James Blonde will solve the case......................................................................

pepeoil

pepeoil 2年前

This chit is crazy man, we get rich doing nothing here

pepeoil

pepeoil 2年前

Zip code changer right here man. I got rish on this bish.

pepeoil

pepeoil 2年前

This baby is about to rock man

ernie44

ernie44 2年前

BADDABAHH Bling bling

JOE is using psycology, and backward analysis---this will weaken inflation, by making gas and diesel to near $$ 9 a gallon US.....making less people on the road for American thanksgiving week 1,2,3,4th thurs in November

Diamondback Energy

WINV26 - Outubro 2026

WisdomTree Multi Asset I...

BNP Paribas Issuance

BNP Paribas Issuance

Alaris Equity Partners (PK)

Collective Growth

SEI Investments

BNP Paribas Issuance

Delayed Upgrade Clock

顧客サポート: +44 (0) 203 8794 460 | support@advfn.com

ADVFNのサービスをご利用いただくには、利用規約