Italia markets closed
FTSE MIB
34.492,41 +44,84 (+0,13%) Dow Jones
38.686,32 +574,84 (+1,51%) Nasdaq
16.735,02 -2,06 (-0,01%) Nikkei 225
38.487,90 +433,77 (+1,14%) Petrolio
77,18 -0,73 (-0,94%) Bitcoin EUR
62.396,05 +172,55 (+0,28%)
Devon Energy Corporation (DVN)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper7 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240607C00040000 | 2024-05-30 1:27PM EDT | 40.00 | 7.50 | 8.60 | 9.35 | 0.00 | - | 11 | 11 | 108.98% |
| DVN240607C00041000 | 2024-05-29 1:51PM EDT | 41.00 | 5.75 | 7.75 | 8.20 | 0.00 | - | - | 7 | 81.64% |
| DVN240607C00045000 | 2024-05-28 3:19PM EDT | 45.00 | 3.89 | 3.70 | 5.20 | 0.00 | - | 65 | 73 | 64.55% |
| DVN240607C00045500 | 2024-05-29 1:01PM EDT | 45.50 | 1.82 | 2.99 | 4.70 | 0.00 | - | - | 8 | 52.54% |
| DVN240607C00046000 | 2024-05-31 1:26PM EDT | 46.00 | 2.70 | 2.87 | 4.95 | +1.46 | +117.74% | 1 | 55 | 76.37% |
| DVN240607C00046500 | 2024-05-31 2:15PM EDT | 46.50 | 2.47 | 2.39 | 2.87 | +1.18 | +91.47% | 19 | 66 | 43.46% |
| DVN240607C00047000 | 2024-05-31 2:53PM EDT | 47.00 | 2.02 | 1.97 | 2.39 | +0.93 | +85.32% | 26 | 380 | 38.97% |
| DVN240607C00047500 | 2024-05-31 3:57PM EDT | 47.50 | 1.75 | 1.68 | 1.96 | +1.09 | +165.15% | 50 | 717 | 36.43% |
| DVN240607C00048000 | 2024-05-31 3:53PM EDT | 48.00 | 1.33 | 1.32 | 1.47 | +0.77 | +137.50% | 319 | 380 | 30.57% |
| DVN240607C00048500 | 2024-05-31 3:49PM EDT | 48.50 | 1.00 | 0.99 | 1.03 | +0.66 | +194.12% | 643 | 196 | 26.07% |
| DVN240607C00049000 | 2024-05-31 3:51PM EDT | 49.00 | 0.70 | 0.68 | 0.73 | +0.46 | +191.67% | 407 | 914 | 25.44% |
| DVN240607C00049500 | 2024-05-31 3:59PM EDT | 49.50 | 0.47 | 0.45 | 0.49 | +0.32 | +213.33% | 307 | 707 | 24.95% |
| DVN240607C00050000 | 2024-05-31 3:55PM EDT | 50.00 | 0.29 | 0.27 | 0.30 | +0.20 | +222.22% | 734 | 635 | 24.12% |
| DVN240607C00051000 | 2024-05-31 3:35PM EDT | 51.00 | 0.08 | 0.10 | 0.11 | +0.04 | +100.00% | 7,313 | 346 | 24.51% |
| DVN240607C00052000 | 2024-05-31 3:42PM EDT | 52.00 | 0.04 | 0.04 | 0.05 | +0.01 | +33.33% | 30 | 309 | 26.95% |
| DVN240607C00053000 | 2024-05-31 2:49PM EDT | 53.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 11 | 268 | 30.47% |
| DVN240607C00054000 | 2024-05-31 9:58AM EDT | 54.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 2 | 187 | 34.38% |
| DVN240607C00055000 | 2024-05-31 1:43PM EDT | 55.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 11 | 389 | 39.84% |
| DVN240607C00056000 | 2024-05-31 1:07PM EDT | 56.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 1 | 37 | 44.92% |
| DVN240607C00057000 | 2024-05-31 3:28PM EDT | 57.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 37 | 361 | 50.00% |
| DVN240607C00058000 | 2024-05-31 2:39PM EDT | 58.00 | 0.01 | 0.00 | 0.01 | -0.15 | -93.75% | 5 | 5 | 50.00% |
| DVN240607C00059000 | 2024-05-28 11:18AM EDT | 59.00 | 0.01 | 0.00 | 0.70 | 0.00 | - | 1 | 6 | 102.54% |
| DVN240607C00060000 | 2024-05-28 3:44PM EDT | 60.00 | 0.02 | 0.00 | 1.16 | 0.00 | - | 10 | 15 | 125.68% |
| DVN240607C00063000 | 2024-05-21 3:19PM EDT | 63.00 | 0.01 | 0.00 | 1.20 | 0.00 | - | - | 11 | 147.07% |
Opzioni di venditaper7 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240607P00039000 | 2024-05-29 9:40AM EDT | 39.00 | 0.01 | 0.00 | 0.44 | 0.00 | - | - | 10 | 113.67% |
| DVN240607P00040000 | 2024-05-28 12:04PM EDT | 40.00 | 0.01 | 0.00 | 0.24 | 0.00 | - | 10 | 10 | 90.63% |
| DVN240607P00041000 | 2024-05-24 11:16AM EDT | 41.00 | 0.02 | 0.00 | 0.24 | 0.00 | - | 15 | 15 | 81.64% |
| DVN240607P00042000 | 2024-05-01 2:55PM EDT | 42.00 | 0.11 | 0.00 | 0.24 | 0.00 | - | - | 1 | 72.66% |
| DVN240607P00043000 | 2024-05-30 10:04AM EDT | 43.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 17 | 46.09% |
| DVN240607P00043500 | 2024-05-31 1:35PM EDT | 43.50 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 1 | 1 | 42.19% |
| DVN240607P00044000 | 2024-05-29 12:18PM EDT | 44.00 | 0.08 | 0.01 | 0.02 | 0.00 | - | 3 | 12 | 39.06% |
| DVN240607P00044500 | 2024-05-30 12:01PM EDT | 44.50 | 0.06 | 0.01 | 0.02 | 0.00 | - | 2 | 122 | 35.55% |
| DVN240607P00045000 | 2024-05-31 1:41PM EDT | 45.00 | 0.02 | 0.01 | 0.03 | -0.05 | -71.43% | 8 | 79 | 34.38% |
| DVN240607P00045500 | 2024-05-31 1:52PM EDT | 45.50 | 0.03 | 0.02 | 0.03 | -0.17 | -85.00% | 45 | 72 | 30.86% |
| DVN240607P00046000 | 2024-05-31 1:52PM EDT | 46.00 | 0.07 | 0.03 | 0.04 | -0.16 | -69.57% | 38 | 215 | 28.52% |
| DVN240607P00046500 | 2024-05-31 3:55PM EDT | 46.50 | 0.07 | 0.04 | 0.06 | -0.24 | -77.42% | 84 | 137 | 27.15% |
| DVN240607P00047000 | 2024-05-31 3:57PM EDT | 47.00 | 0.10 | 0.08 | 0.10 | -0.41 | -80.39% | 216 | 581 | 26.27% |
| DVN240607P00047500 | 2024-05-31 3:54PM EDT | 47.50 | 0.18 | 0.13 | 0.16 | -0.56 | -75.68% | 39 | 146 | 25.29% |
| DVN240607P00048000 | 2024-05-31 3:54PM EDT | 48.00 | 0.30 | 0.23 | 0.26 | -0.61 | -67.03% | 166 | 445 | 24.81% |
| DVN240607P00048500 | 2024-05-31 3:41PM EDT | 48.50 | 0.50 | 0.37 | 0.42 | -0.75 | -60.00% | 89 | 577 | 24.90% |
| DVN240607P00049000 | 2024-05-31 3:59PM EDT | 49.00 | 0.61 | 0.56 | 0.61 | -1.20 | -66.30% | 210 | 566 | 23.98% |
| DVN240607P00049500 | 2024-05-31 3:59PM EDT | 49.50 | 0.88 | 0.76 | 0.90 | -1.20 | -57.69% | 68 | 116 | 24.61% |
| DVN240607P00050000 | 2024-05-31 3:25PM EDT | 50.00 | 1.19 | 1.15 | 1.24 | -2.05 | -63.27% | 139 | 424 | 25.00% |
| DVN240607P00051000 | 2024-05-31 3:24PM EDT | 51.00 | 2.28 | 1.82 | 2.10 | -1.96 | -46.23% | 22 | 6 | 28.91% |
| DVN240607P00052000 | 2024-05-30 2:37PM EDT | 52.00 | 4.60 | 2.80 | 3.05 | 0.00 | - | 60 | 28 | 34.38% |
| DVN240607P00053000 | 2024-05-31 3:24PM EDT | 53.00 | 4.21 | 2.92 | 5.00 | -1.39 | -24.82% | 31 | 0 | 91.60% |
| DVN240607P00054000 | 2024-05-31 3:23PM EDT | 54.00 | 5.20 | 3.30 | 5.20 | -1.15 | -18.11% | 2 | 0 | 60.94% |
| DVN240607P00055000 | 2024-05-22 3:04PM EDT | 55.00 | 6.25 | 4.20 | 7.05 | 0.00 | - | 23 | 7 | 114.06% |
| DVN240607P00056000 | 2024-05-29 10:22AM EDT | 56.00 | 8.60 | 6.80 | 7.15 | 0.00 | - | 7 | 0 | 53.13% |
| DVN240607P00058000 | 2024-05-29 1:01PM EDT | 58.00 | 11.00 | 7.40 | 9.20 | 0.00 | - | - | 0 | 90.23% |
© 2024 Yahoo. Tutti i diritti riservati.