Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +450,02 (+1,18%) Nasdaq
16.156,33 +315,37 (+1,99%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
77,99 -0,96 (-1,22%) Bitcoin EUR
59.566,22 +4.680,07 (+8,53%)
Devon Energy Corporation (DVN)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240510C00035000 | 2024-05-01 10:15AM EDT | 35.00 | 16.05 | 14.65 | 16.55 | 0.00 | - | 2 | 1 | 130.86% |
| DVN240510C00044000 | 2024-05-02 10:33AM EDT | 44.00 | 7.10 | 6.30 | 6.80 | 0.00 | - | 13 | 19 | 79.69% |
| DVN240510C00045000 | 2024-05-02 11:30AM EDT | 45.00 | 5.38 | 5.45 | 5.85 | 0.00 | - | 3 | 8 | 56.06% |
| DVN240510C00046000 | 2024-05-03 12:36PM EDT | 46.00 | 4.60 | 4.50 | 4.90 | +0.40 | +9.52% | 15 | 65 | 52.34% |
| DVN240510C00047000 | 2024-05-03 1:49PM EDT | 47.00 | 3.50 | 3.45 | 4.15 | -0.20 | -5.41% | 1 | 37 | 50.20% |
| DVN240510C00048000 | 2024-05-03 3:58PM EDT | 48.00 | 2.37 | 2.01 | 2.94 | -0.43 | -15.36% | 21 | 145 | 47.46% |
| DVN240510C00048500 | 2024-05-02 10:11AM EDT | 48.50 | 2.98 | 1.80 | 2.34 | 0.00 | - | 2 | 16 | 36.82% |
| DVN240510C00049000 | 2024-05-03 1:01PM EDT | 49.00 | 1.74 | 1.60 | 1.95 | +0.05 | +2.96% | 5 | 59 | 36.23% |
| DVN240510C00049500 | 2024-05-03 3:04PM EDT | 49.50 | 1.10 | 1.11 | 1.42 | -0.21 | -16.03% | 79 | 119 | 28.71% |
| DVN240510C00050000 | 2024-05-03 3:59PM EDT | 50.00 | 0.96 | 0.96 | 0.99 | -0.09 | -8.57% | 162 | 489 | 24.71% |
| DVN240510C00051000 | 2024-05-03 3:59PM EDT | 51.00 | 0.45 | 0.44 | 0.45 | -0.05 | -10.00% | 543 | 640 | 23.34% |
| DVN240510C00052000 | 2024-05-03 3:59PM EDT | 52.00 | 0.16 | 0.15 | 0.18 | -0.07 | -30.43% | 385 | 485 | 23.73% |
| DVN240510C00053000 | 2024-05-03 3:30PM EDT | 53.00 | 0.05 | 0.05 | 0.06 | -0.04 | -44.44% | 244 | 672 | 24.02% |
| DVN240510C00054000 | 2024-05-03 3:04PM EDT | 54.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 79 | 8,514 | 26.95% |
| DVN240510C00055000 | 2024-05-03 1:32PM EDT | 55.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 21 | 753 | 30.86% |
| DVN240510C00056000 | 2024-05-03 3:53PM EDT | 56.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 13 | 493 | 35.94% |
| DVN240510C00057000 | 2024-05-03 2:39PM EDT | 57.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 262 | 37.50% |
| DVN240510C00058000 | 2024-05-01 3:50PM EDT | 58.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | 1 | 369 | 51.56% |
| DVN240510C00059000 | 2024-05-01 3:11PM EDT | 59.00 | 0.03 | 0.00 | 0.55 | 0.00 | - | 2 | 17 | 84.38% |
| DVN240510C00060000 | 2024-05-03 1:23PM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 67 | 51.56% |
| DVN240510C00061000 | 2024-04-30 3:38PM EDT | 61.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | 1 | 4 | 122.56% |
| DVN240510C00062000 | 2024-04-16 11:42AM EDT | 62.00 | 0.07 | 0.00 | 1.27 | 0.00 | - | - | 1 | 129.49% |
| DVN240510C00063000 | 2024-04-12 11:02AM EDT | 63.00 | 0.20 | 0.00 | 1.27 | 0.00 | - | 4 | 5 | 136.23% |
| DVN240510C00064000 | 2024-04-24 11:56AM EDT | 64.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 30 | 30 | 62.50% |
| DVN240510C00065000 | 2024-04-19 9:42AM EDT | 65.00 | 0.04 | 0.00 | 1.27 | 0.00 | - | 25 | 28 | 149.02% |
| DVN240510C00066000 | 2024-04-16 11:42AM EDT | 66.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | 1 | 4 | 155.08% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240510P00040000 | 2024-04-16 9:41AM EDT | 40.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | - | 1 | 82.81% |
| DVN240510P00044000 | 2024-05-02 2:29PM EDT | 44.00 | 0.02 | 0.00 | 0.22 | 0.00 | - | 22 | 26 | 64.45% |
| DVN240510P00045000 | 2024-05-03 1:17PM EDT | 45.00 | 0.01 | 0.00 | 0.22 | -0.01 | -50.00% | 1 | 50 | 56.06% |
| DVN240510P00046000 | 2024-05-03 1:30PM EDT | 46.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 1 | 18 | 34.38% |
| DVN240510P00046500 | 2024-05-03 1:37PM EDT | 46.50 | 0.01 | 0.01 | 0.02 | -0.23 | -95.83% | 10 | 7 | 30.86% |
| DVN240510P00047000 | 2024-05-03 1:39PM EDT | 47.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 5 | 42 | 29.49% |
| DVN240510P00047500 | 2024-05-03 3:10PM EDT | 47.50 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 3 | 33 | 27.34% |
| DVN240510P00048000 | 2024-05-03 3:50PM EDT | 48.00 | 0.06 | 0.05 | 0.07 | -0.03 | -33.33% | 66 | 126 | 26.95% |
| DVN240510P00048500 | 2024-05-03 2:24PM EDT | 48.50 | 0.12 | 0.09 | 0.10 | -0.04 | -25.00% | 36 | 81 | 25.20% |
| DVN240510P00049000 | 2024-05-03 3:56PM EDT | 49.00 | 0.16 | 0.14 | 0.16 | -0.08 | -33.33% | 171 | 622 | 24.22% |
| DVN240510P00049500 | 2024-05-03 3:40PM EDT | 49.50 | 0.25 | 0.23 | 0.25 | -0.13 | -34.21% | 241 | 269 | 23.15% |
| DVN240510P00050000 | 2024-05-03 3:59PM EDT | 50.00 | 0.39 | 0.37 | 0.40 | -0.20 | -33.90% | 397 | 979 | 22.85% |
| DVN240510P00051000 | 2024-05-03 3:32PM EDT | 51.00 | 0.89 | 0.84 | 0.87 | -0.18 | -16.82% | 370 | 436 | 21.88% |
| DVN240510P00052000 | 2024-05-03 3:31PM EDT | 52.00 | 1.49 | 1.51 | 2.06 | -0.09 | -5.70% | 45 | 815 | 42.04% |
| DVN240510P00053000 | 2024-05-03 3:59PM EDT | 53.00 | 2.57 | 2.44 | 2.62 | -0.06 | -2.28% | 151 | 282 | 31.64% |
| DVN240510P00054000 | 2024-05-02 12:28PM EDT | 54.00 | 3.80 | 2.73 | 3.65 | 0.00 | - | 50 | 82 | 41.80% |
| DVN240510P00055000 | 2024-05-03 1:37PM EDT | 55.00 | 4.65 | 4.15 | 4.75 | 0.00 | - | 10 | 439 | 56.25% |
| DVN240510P00056000 | 2024-05-02 12:27PM EDT | 56.00 | 5.80 | 5.00 | 5.60 | 0.00 | - | 25 | 6 | 52.73% |
| DVN240510P00057000 | 2024-05-02 3:26PM EDT | 57.00 | 6.42 | 6.00 | 6.60 | 0.00 | - | 16 | 1 | 59.38% |
| DVN240510P00059000 | 2024-05-02 3:25PM EDT | 59.00 | 8.35 | 7.40 | 8.65 | 0.00 | - | 3 | 2 | 76.95% |
| DVN240510P00060000 | 2024-04-16 3:49PM EDT | 60.00 | 7.83 | 8.80 | 9.60 | 0.00 | - | - | 0 | 77.73% |
© 2024 Yahoo. Tutti i diritti riservati.