Italia markets closed
Dow Jones
38.314,39 -371,93 (-0,96%) Nasdaq
16.702,60 -32,41 (-0,19%) Nikkei 225
38.923,03 +435,13 (+1,13%) EUR/USD
1,0891 +0,0037 (+0,34%) Bitcoin EUR
63.504,11 +1.120,52 (+1,80%) CMC Crypto 200
1.444,85 -23,08 (-1,53%)
Devon Energy Corporation (DVN)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 01:24PM EDT. Mercato aperto.
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240621C00022500 | 2024-05-16 2:13PM EDT | 22.50 | 26.85 | 24.45 | 24.75 | 0.00 | - | 25 | 25 | 169.92% |
| DVN240621C00025000 | 2023-06-16 1:12PM EDT | 25.00 | 25.58 | 23.85 | 24.50 | 0.00 | - | 1 | 1 | 294.24% |
| DVN240621C00027500 | 2024-05-01 9:35AM EDT | 27.50 | 22.80 | 18.10 | 22.45 | 0.00 | - | 3 | 0 | 180.86% |
| DVN240621C00030000 | 2024-05-08 2:46PM EDT | 30.00 | 20.68 | 17.00 | 17.20 | 0.00 | - | 1 | 122 | 101.56% |
| DVN240621C00032500 | 2024-05-10 12:06PM EDT | 32.50 | 17.75 | 14.50 | 14.75 | 0.00 | - | 1 | 165 | 64.06% |
| DVN240621C00035000 | 2024-05-07 1:59PM EDT | 35.00 | 16.15 | 12.00 | 12.20 | 0.00 | - | 3 | 421 | 70.90% |
| DVN240621C00037500 | 2024-05-31 12:20PM EDT | 37.50 | 10.96 | 9.55 | 9.80 | 0.00 | - | 1 | 114 | 53.32% |
| DVN240621C00040000 | 2024-05-31 2:47PM EDT | 40.00 | 8.93 | 7.05 | 7.60 | 0.00 | - | 41 | 517 | 52.83% |
| DVN240621C00041000 | 2024-05-23 9:45AM EDT | 41.00 | 8.15 | 6.10 | 6.40 | 0.00 | - | - | 1 | 50.78% |
| DVN240621C00042000 | 2024-05-30 11:00AM EDT | 42.00 | 5.65 | 5.10 | 5.25 | 0.00 | - | 1 | 1 | 36.04% |
| DVN240621C00042500 | 2024-05-30 3:54PM EDT | 42.50 | 5.10 | 4.55 | 4.75 | 0.00 | - | 2 | 2,671 | 33.20% |
| DVN240621C00043000 | 2024-05-31 12:11PM EDT | 43.00 | 5.45 | 4.15 | 4.80 | 0.00 | - | 8 | 13 | 52.30% |
| DVN240621C00044500 | 2024-05-29 10:00AM EDT | 44.50 | 3.29 | 2.81 | 2.87 | 0.00 | - | 20 | 21 | 26.47% |
| DVN240621C00045000 | 2024-06-03 12:46PM EDT | 45.00 | 2.47 | 2.39 | 2.41 | -1.63 | -39.76% | 122 | 6,088 | 24.41% |
| DVN240621C00045500 | 2024-06-03 11:43AM EDT | 45.50 | 2.11 | 1.98 | 2.04 | +0.31 | +17.22% | 1 | 10 | 24.66% |
| DVN240621C00046000 | 2024-06-03 10:35AM EDT | 46.00 | 2.00 | 1.64 | 1.69 | +0.01 | +0.50% | 5 | 43 | 24.51% |
| DVN240621C00046500 | 2024-06-03 11:42AM EDT | 46.50 | 1.42 | 1.31 | 1.35 | -0.71 | -33.33% | 19 | 46 | 23.78% |
| DVN240621C00047000 | 2024-06-03 1:02PM EDT | 47.00 | 1.12 | 1.05 | 1.09 | -1.21 | -51.93% | 134 | 129 | 24.07% |
| DVN240621C00047500 | 2024-06-03 12:58PM EDT | 47.50 | 0.84 | 0.80 | 0.83 | -1.15 | -57.79% | 584 | 9,755 | 23.49% |
| DVN240621C00048000 | 2024-06-03 1:07PM EDT | 48.00 | 0.63 | 0.65 | 0.65 | -0.90 | -58.82% | 273 | 245 | 23.88% |
| DVN240621C00048500 | 2024-06-03 12:59PM EDT | 48.50 | 0.49 | 0.46 | 0.49 | -0.78 | -61.42% | 20 | 471 | 23.88% |
| DVN240621C00049000 | 2024-06-03 12:24PM EDT | 49.00 | 0.38 | 0.35 | 0.37 | -0.67 | -63.81% | 318 | 1,320 | 24.12% |
| DVN240621C00049500 | 2024-06-03 12:59PM EDT | 49.50 | 0.27 | 0.25 | 0.28 | -0.54 | -66.67% | 49 | 419 | 24.51% |
| DVN240621C00050000 | 2024-06-03 1:09PM EDT | 50.00 | 0.20 | 0.20 | 0.21 | -0.42 | -67.74% | 1,852 | 15,661 | 24.90% |
| DVN240621C00051000 | 2024-06-03 12:11PM EDT | 51.00 | 0.12 | 0.11 | 0.12 | -0.20 | -62.50% | 27 | 627 | 25.88% |
| DVN240621C00052000 | 2024-06-03 12:36PM EDT | 52.00 | 0.07 | 0.06 | 0.08 | -0.11 | -61.11% | 6 | 743 | 27.74% |
| DVN240621C00052500 | 2024-06-03 1:07PM EDT | 52.50 | 0.06 | 0.05 | 0.06 | -0.08 | -61.54% | 69 | 12,648 | 28.13% |
| DVN240621C00053000 | 2024-05-31 3:12PM EDT | 53.00 | 0.05 | 0.04 | 0.05 | -0.06 | -54.55% | 20 | 415 | 29.10% |
| DVN240621C00054000 | 2024-06-03 12:50PM EDT | 54.00 | 0.04 | 0.03 | 0.04 | -0.03 | -42.86% | 506 | 1,081 | 31.45% |
| DVN240621C00055000 | 2024-06-03 12:01PM EDT | 55.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 29 | 10,322 | 33.20% |
| DVN240621C00056000 | 2024-05-23 11:32AM EDT | 56.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | - | 39 | 36.72% |
| DVN240621C00057500 | 2024-06-03 11:31AM EDT | 57.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 7 | 7,908 | 39.06% |
| DVN240621C00058000 | 2024-05-24 12:26PM EDT | 58.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 3 | 6 | 40.63% |
| DVN240621C00060000 | 2024-05-31 10:43AM EDT | 60.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 4,860 | 46.09% |
| DVN240621C00062500 | 2024-05-30 3:51PM EDT | 62.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 28 | 225 | 48.44% |
| DVN240621C00065000 | 2024-05-29 9:58AM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,130 | 50.00% |
| DVN240621C00070000 | 2024-06-03 9:43AM EDT | 70.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 5 | 3,143 | 60.94% |
| DVN240621C00075000 | 2024-05-06 3:02PM EDT | 75.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 1,492 | 68.75% |
| DVN240621C00080000 | 2024-05-07 12:52PM EDT | 80.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 15 | 1,956 | 78.13% |
| DVN240621C00085000 | 2024-05-30 3:37PM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 311 | 87.50% |
| DVN240621C00090000 | 2024-03-26 2:38PM EDT | 90.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 260 | 104.69% |
| DVN240621C00095000 | 2023-11-14 12:53PM EDT | 95.00 | 0.13 | 0.00 | 0.19 | 0.00 | - | 2 | 21 | 138.28% |
| DVN240621C00100000 | 2024-05-21 11:18AM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 106 | 106.25% |
| DVN240621C00105000 | 2024-05-21 9:30AM EDT | 105.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 13 | 19 | 112.50% |
| DVN240621C00110000 | 2023-10-23 11:26AM EDT | 110.00 | 0.12 | 0.00 | 1.12 | 0.00 | - | 2 | 14 | 212.89% |
| DVN240621C00115000 | 2023-11-01 1:23PM EDT | 115.00 | 0.09 | 0.00 | 0.46 | 0.00 | - | 1 | 40 | 190.43% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240621P00022500 | 2024-03-11 12:25PM EDT | 22.50 | 0.01 | 0.00 | 2.13 | 0.00 | - | 8 | 177 | 268.16% |
| DVN240621P00025000 | 2024-05-24 9:30AM EDT | 25.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 100 | 458 | 128.91% |
| DVN240621P00027500 | 2024-05-24 12:14PM EDT | 27.50 | 0.01 | 0.00 | 0.21 | 0.00 | - | 350 | 1,957 | 123.05% |
| DVN240621P00030000 | 2024-05-30 3:56PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 1,410 | 71.88% |
| DVN240621P00032500 | 2024-06-03 9:35AM EDT | 32.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 3,256 | 64.06% |
| DVN240621P00035000 | 2024-05-30 10:06AM EDT | 35.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 2 | 3,011 | 54.69% |
| DVN240621P00037500 | 2024-05-24 12:19PM EDT | 37.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 50 | 4,024 | 45.31% |
| DVN240621P00040000 | 2024-06-03 12:43PM EDT | 40.00 | 0.03 | 0.02 | 0.04 | +0.01 | +50.00% | 2 | 4,732 | 37.50% |
| DVN240621P00041000 | 2024-06-03 11:51AM EDT | 41.00 | 0.05 | 0.04 | 0.05 | +0.02 | +66.67% | 3 | 14 | 33.99% |
| DVN240621P00042500 | 2024-06-03 11:28AM EDT | 42.50 | 0.10 | 0.09 | 0.11 | +0.05 | +100.00% | 13 | 5,588 | 31.54% |
| DVN240621P00043000 | 2024-05-31 12:04PM EDT | 43.00 | 0.07 | 0.12 | 0.14 | 0.00 | - | 65 | 86 | 30.57% |
| DVN240621P00044000 | 2024-06-03 12:40PM EDT | 44.00 | 0.21 | 0.24 | 0.25 | +0.12 | +133.33% | 2 | 18 | 29.59% |
| DVN240621P00044500 | 2024-06-03 10:52AM EDT | 44.50 | 0.21 | 0.32 | 0.34 | -0.07 | -25.00% | 6 | 213 | 29.49% |
| DVN240621P00045000 | 2024-06-03 12:20PM EDT | 45.00 | 0.41 | 0.40 | 0.42 | +0.26 | +173.33% | 8 | 10,079 | 28.42% |
| DVN240621P00045500 | 2024-06-03 11:41AM EDT | 45.50 | 0.51 | 0.55 | 0.57 | +0.30 | +142.86% | 6 | 328 | 28.71% |
| DVN240621P00046000 | 2024-06-03 11:34AM EDT | 46.00 | 0.66 | 0.74 | 0.76 | +0.39 | +144.44% | 3 | 81 | 29.25% |
| DVN240621P00046500 | 2024-06-03 11:36AM EDT | 46.50 | 0.86 | 0.92 | 0.95 | +0.14 | +19.44% | 3 | 77 | 28.96% |
| DVN240621P00047000 | 2024-06-03 12:55PM EDT | 47.00 | 1.16 | 1.16 | 1.16 | +0.67 | +136.73% | 105 | 603 | 28.42% |
| DVN240621P00047500 | 2024-06-03 12:43PM EDT | 47.50 | 1.44 | 1.46 | 1.49 | +0.87 | +152.63% | 2,941 | 11,815 | 29.93% |
| DVN240621P00048000 | 2024-06-03 11:45AM EDT | 48.00 | 1.70 | 1.70 | 1.75 | +0.94 | +123.68% | 7 | 345 | 29.10% |
| DVN240621P00048500 | 2024-05-31 3:56PM EDT | 48.50 | 0.97 | 2.10 | 2.17 | 0.00 | - | 69 | 440 | 31.45% |
| DVN240621P00049000 | 2024-06-03 9:54AM EDT | 49.00 | 1.69 | 2.53 | 2.58 | +0.52 | +44.44% | 11 | 559 | 33.11% |
| DVN240621P00049500 | 2024-05-31 3:59PM EDT | 49.50 | 1.46 | 2.93 | 2.98 | 0.00 | - | 26 | 128 | 33.99% |
| DVN240621P00050000 | 2024-06-03 12:51PM EDT | 50.00 | 3.20 | 3.35 | 3.45 | +1.24 | +63.27% | 13 | 9,028 | 36.52% |
| DVN240621P00051000 | 2024-05-31 2:13PM EDT | 51.00 | 2.73 | 4.25 | 4.40 | 0.00 | - | 1 | 16 | 41.26% |
| DVN240621P00052500 | 2024-06-03 10:04AM EDT | 52.50 | 5.27 | 5.55 | 5.80 | -0.08 | -1.50% | 3 | 4,859 | 46.19% |
| DVN240621P00054000 | 2024-05-23 9:43AM EDT | 54.00 | 5.11 | 7.00 | 7.35 | 0.00 | - | - | 1 | 55.76% |
| DVN240621P00055000 | 2024-05-31 12:28PM EDT | 55.00 | 6.77 | 7.50 | 8.30 | 0.00 | - | 2 | 2,234 | 58.59% |
| DVN240621P00056000 | 2024-06-03 9:53AM EDT | 56.00 | 8.00 | 9.00 | 9.30 | -0.17 | -2.08% | 5 | 5 | 55.96% |
| DVN240621P00057500 | 2024-05-29 3:50PM EDT | 57.50 | 10.68 | 10.50 | 12.05 | 0.00 | - | 2 | 1,042 | 88.33% |
| DVN240621P00060000 | 2024-05-23 9:45AM EDT | 60.00 | 11.15 | 13.00 | 13.30 | 0.00 | - | 1 | 90 | 71.58% |
| DVN240621P00062500 | 2023-10-24 12:39PM EDT | 62.50 | 16.35 | 17.30 | 18.55 | 0.00 | - | 2 | 16 | 162.01% |
| DVN240621P00065000 | 2024-03-05 11:50AM EDT | 65.00 | 20.48 | 10.90 | 14.20 | 0.00 | - | 1 | 12 | 0.00% |
| DVN240621P00070000 | 2024-04-17 2:28PM EDT | 70.00 | 19.50 | 18.75 | 20.60 | 0.00 | - | 2 | 4 | 0.00% |
| DVN240621P00075000 | 2023-11-16 1:11PM EDT | 75.00 | 31.46 | 28.95 | 31.40 | 0.00 | - | 2 | 1 | 204.59% |
| DVN240621P00080000 | 2023-08-01 9:35AM EDT | 80.00 | 27.05 | 28.65 | 30.10 | 0.00 | - | 1 | 20 | 0.00% |
| DVN240621P00085000 | 2023-03-17 3:11PM EDT | 85.00 | 39.93 | 30.00 | 30.45 | 0.00 | - | 8 | 17 | 0.00% |
| DVN240621P00090000 | 2022-11-08 10:54AM EDT | 90.00 | 30.55 | 33.50 | 34.50 | 0.00 | - | 2 | 1 | 0.00% |
| DVN240621P00095000 | 2023-02-07 3:07PM EDT | 95.00 | 36.70 | 42.40 | 43.85 | 0.00 | - | 6 | 32 | 0.00% |
| DVN240621P00100000 | 2023-08-30 3:34PM EDT | 100.00 | 49.50 | 51.70 | 52.80 | 0.00 | - | 2 | 0 | 0.00% |
| DVN240621P00105000 | 2023-02-14 1:00PM EDT | 105.00 | 43.65 | 56.90 | 60.60 | 0.00 | - | 6 | 33 | 223.24% |
| DVN240621P00110000 | 2023-01-19 3:48PM EDT | 110.00 | 48.10 | 55.75 | 58.75 | 0.00 | - | 30 | 19 | 0.00% |
| DVN240621P00115000 | 2023-02-16 2:09PM EDT | 115.00 | 58.63 | 66.65 | 70.95 | 0.00 | - | 2 | 20 | 243.75% |
© 2024 Yahoo. Tutti i diritti riservati.