Italia markets closed
Dow Jones
38.284,63 -401,69 (-1,04%) Nasdaq
16.699,06 -35,96 (-0,21%) Nikkei 225
38.923,03 +435,13 (+1,13%) EUR/USD
1,0886 +0,0032 (+0,29%) Bitcoin EUR
63.456,63 +913,63 (+1,46%) CMC Crypto 200
1.489,52 +21,58 (+1,47%)
Devon Energy Corporation (DVN)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 12:37PM EDT. Mercato aperto.
Opzioni d'acquistoper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240719C00022500 | 2024-04-24 2:36PM EDT | 22.50 | 29.52 | 25.00 | 27.70 | 0.00 | - | 2 | 2 | 193.55% |
| DVN240719C00025000 | 2024-03-14 1:18PM EDT | 25.00 | 22.46 | 27.50 | 30.45 | 0.00 | - | 5 | 0 | 323.93% |
| DVN240719C00030000 | 2024-03-28 3:29PM EDT | 30.00 | 20.55 | 21.85 | 24.65 | 0.00 | - | 59 | 11 | 243.16% |
| DVN240719C00032500 | 2024-05-15 3:51PM EDT | 32.50 | 17.15 | 14.60 | 14.75 | 0.00 | - | 1 | 1 | 0.00% |
| DVN240719C00035000 | 2024-05-17 12:42PM EDT | 35.00 | 14.27 | 12.10 | 12.35 | 0.00 | - | 20 | 21 | 45.90% |
| DVN240719C00037500 | 2024-05-31 12:20PM EDT | 37.50 | 10.99 | 8.75 | 10.05 | 0.00 | - | 1 | 79 | 47.56% |
| DVN240719C00040000 | 2024-05-31 12:26PM EDT | 40.00 | 8.55 | 7.20 | 7.75 | 0.00 | - | 2 | 2,547 | 43.36% |
| DVN240719C00042500 | 2024-05-29 3:45PM EDT | 42.50 | 4.90 | 4.90 | 5.00 | 0.00 | - | 5 | 4,961 | 25.20% |
| DVN240719C00045000 | 2024-06-03 10:14AM EDT | 45.00 | 3.45 | 2.88 | 2.95 | -0.80 | -18.82% | 11 | 5,648 | 23.73% |
| DVN240719C00047500 | 2024-06-03 12:19PM EDT | 47.50 | 1.42 | 1.41 | 1.45 | -1.03 | -42.04% | 163 | 2,127 | 23.10% |
| DVN240719C00050000 | 2024-06-03 11:59AM EDT | 50.00 | 0.61 | 0.56 | 0.59 | -0.59 | -49.17% | 293 | 6,757 | 23.00% |
| DVN240719C00052500 | 2024-06-03 12:13PM EDT | 52.50 | 0.23 | 0.21 | 0.23 | -0.25 | -52.08% | 266 | 5,483 | 23.98% |
| DVN240719C00055000 | 2024-06-03 11:39AM EDT | 55.00 | 0.09 | 0.08 | 0.10 | -0.09 | -50.00% | 89 | 4,167 | 25.78% |
| DVN240719C00057500 | 2024-06-03 11:29AM EDT | 57.50 | 0.04 | 0.04 | 0.05 | -0.03 | -42.86% | 7 | 2,242 | 27.93% |
| DVN240719C00060000 | 2024-06-03 10:36AM EDT | 60.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 11 | 1,762 | 31.84% |
| DVN240719C00062500 | 2024-05-31 12:31PM EDT | 62.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 793 | 34.77% |
| DVN240719C00065000 | 2024-05-30 1:36PM EDT | 65.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 1,821 | 37.11% |
| DVN240719C00070000 | 2024-05-16 3:21PM EDT | 70.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 5 | 92 | 44.53% |
Opzioni di venditaper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240719P00022500 | 2024-04-08 1:11PM EDT | 22.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 11 | 85.16% |
| DVN240719P00025000 | 2024-05-30 2:36PM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 20 | 62.50% |
| DVN240719P00027500 | 2024-05-17 2:42PM EDT | 27.50 | 0.01 | 0.00 | 1.00 | 0.00 | - | 2 | 46 | 107.52% |
| DVN240719P00030000 | 2024-05-13 1:59PM EDT | 30.00 | 0.01 | 0.01 | 0.95 | 0.00 | - | 274 | 1,292 | 92.19% |
| DVN240719P00032500 | 2024-04-26 10:35AM EDT | 32.50 | 0.02 | 0.01 | 0.14 | 0.00 | - | 100 | 363 | 53.71% |
| DVN240719P00035000 | 2024-05-10 9:30AM EDT | 35.00 | 0.05 | 0.01 | 0.12 | 0.00 | - | 1 | 1,114 | 48.44% |
| DVN240719P00037500 | 2024-05-17 2:05PM EDT | 37.50 | 0.02 | 0.03 | 0.05 | 0.00 | - | 7 | 7,235 | 33.20% |
| DVN240719P00040000 | 2024-06-03 9:38AM EDT | 40.00 | 0.07 | 0.09 | 0.11 | +0.01 | +16.67% | 2 | 1,779 | 29.30% |
| DVN240719P00042500 | 2024-06-03 11:37AM EDT | 42.50 | 0.28 | 0.27 | 0.30 | +0.04 | +16.67% | 8 | 3,569 | 27.00% |
| DVN240719P00045000 | 2024-06-03 12:18PM EDT | 45.00 | 0.77 | 0.77 | 0.80 | +0.35 | +83.33% | 759 | 2,837 | 25.68% |
| DVN240719P00047500 | 2024-06-03 12:13PM EDT | 47.50 | 1.72 | 1.81 | 1.84 | +0.72 | +72.00% | 9 | 2,391 | 25.34% |
| DVN240719P00050000 | 2024-06-03 11:54AM EDT | 50.00 | 3.45 | 3.45 | 3.60 | +1.26 | +57.53% | 5 | 1,862 | 27.74% |
| DVN240719P00052500 | 2024-05-31 1:11PM EDT | 52.50 | 4.45 | 5.65 | 5.80 | 0.00 | - | 2 | 1,607 | 32.08% |
| DVN240719P00055000 | 2024-05-28 11:33AM EDT | 55.00 | 6.45 | 8.05 | 8.35 | 0.00 | - | 10 | 719 | 41.50% |
| DVN240719P00057500 | 2024-05-16 11:05AM EDT | 57.50 | 7.80 | 10.50 | 10.70 | 0.00 | - | 9 | 227 | 45.12% |
| DVN240719P00060000 | 2024-05-03 11:54AM EDT | 60.00 | 9.95 | 10.80 | 12.30 | 0.00 | - | 170 | 204 | 0.00% |
| DVN240719P00062500 | 2024-05-09 10:29AM EDT | 62.50 | 11.37 | 15.45 | 15.65 | 0.00 | - | 1 | 8 | 52.54% |
© 2024 Yahoo. Tutti i diritti riservati.