Italia markets close in 5 minutes
FTSE MIB
34.650,78 +158,37 (+0,46%) Dow Jones
38.460,15 -226,17 (-0,58%) Nasdaq
16.805,14 +70,12 (+0,42%) Nikkei 225
38.923,03 +435,13 (+1,13%) Petrolio
74,31 -2,68 (-3,48%) Bitcoin EUR
63.627,16 +1.146,65 (+1,84%)
Devon Energy Corporation (DVN)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 11:25AM EDT. Mercato aperto.
Opzioni d'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240920C00025000 | 2024-01-29 3:37PM EDT | 25.00 | 17.50 | 18.05 | 21.50 | 0.00 | - | 1 | 1 | 0.00% |
| DVN240920C00030000 | 2024-05-31 1:43PM EDT | 30.00 | 18.69 | 16.75 | 18.60 | 0.00 | - | 10 | 181 | 58.79% |
| DVN240920C00032500 | 2024-02-09 1:35PM EDT | 32.50 | 10.40 | 13.05 | 16.50 | 0.00 | - | 4 | 6 | 78.27% |
| DVN240920C00035000 | 2024-04-04 1:31PM EDT | 35.00 | 18.05 | 14.15 | 17.65 | 0.00 | - | 1 | 13 | 95.02% |
| DVN240920C00037500 | 2024-05-28 11:12AM EDT | 37.50 | 11.53 | 9.90 | 10.65 | 0.00 | - | 2 | 367 | 43.87% |
| DVN240920C00040000 | 2024-05-17 1:25PM EDT | 40.00 | 9.90 | 7.20 | 10.10 | 0.00 | - | 1 | 637 | 60.84% |
| DVN240920C00042500 | 2024-05-31 3:43PM EDT | 42.50 | 7.65 | 5.05 | 6.40 | 0.00 | - | 2 | 345 | 36.06% |
| DVN240920C00045000 | 2024-06-03 10:44AM EDT | 45.00 | 4.10 | 3.90 | 4.50 | -1.08 | -20.85% | 7 | 5,182 | 32.30% |
| DVN240920C00047500 | 2024-06-03 11:10AM EDT | 47.50 | 2.74 | 2.66 | 2.79 | -0.81 | -22.82% | 17 | 13,996 | 28.15% |
| DVN240920C00050000 | 2024-06-03 11:00AM EDT | 50.00 | 1.60 | 1.56 | 1.70 | -0.65 | -28.89% | 63 | 9,161 | 27.00% |
| DVN240920C00052500 | 2024-06-03 10:56AM EDT | 52.50 | 0.91 | 0.86 | 1.11 | -0.44 | -32.59% | 218 | 16,239 | 27.93% |
| DVN240920C00055000 | 2024-06-03 10:43AM EDT | 55.00 | 0.53 | 0.33 | 0.65 | -0.25 | -32.05% | 33 | 4,893 | 27.78% |
| DVN240920C00057500 | 2024-05-31 3:44PM EDT | 57.50 | 0.41 | 0.25 | 0.27 | 0.00 | - | 5 | 1,358 | 25.64% |
| DVN240920C00060000 | 2024-06-03 10:47AM EDT | 60.00 | 0.16 | 0.14 | 0.17 | -0.06 | -27.27% | 20 | 1,819 | 26.76% |
| DVN240920C00062500 | 2024-05-31 11:06AM EDT | 62.50 | 0.11 | 0.07 | 0.10 | 0.00 | - | 10 | 1,455 | 27.44% |
| DVN240920C00065000 | 2024-05-31 2:27PM EDT | 65.00 | 0.07 | 0.05 | 0.07 | 0.00 | - | 1 | 978 | 28.71% |
| DVN240920C00070000 | 2024-05-17 1:38PM EDT | 70.00 | 0.05 | 0.02 | 0.04 | 0.00 | - | 1 | 82 | 31.64% |
| DVN240920C00075000 | 2024-05-14 12:35PM EDT | 75.00 | 0.02 | 0.00 | 1.50 | 0.00 | - | 1 | 541 | 60.89% |
| DVN240920C00080000 | 2024-04-15 11:00AM EDT | 80.00 | 0.11 | 0.00 | 2.14 | 0.00 | - | 13 | 14 | 72.95% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240920P00022500 | 2024-05-07 2:01PM EDT | 22.50 | 0.04 | 0.00 | 2.13 | 0.00 | - | 2 | 2 | 111.72% |
| DVN240920P00025000 | 2024-04-24 2:06PM EDT | 25.00 | 0.05 | 0.00 | 1.92 | 0.00 | - | 3 | 2,060 | 95.51% |
| DVN240920P00027500 | 2024-05-31 11:03AM EDT | 27.50 | 0.05 | 0.00 | 2.14 | 0.00 | - | 5 | 23 | 86.62% |
| DVN240920P00030000 | 2024-04-22 2:47PM EDT | 30.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| DVN240920P00032500 | 2024-05-23 11:44AM EDT | 32.50 | 0.05 | 0.04 | 0.07 | 0.00 | - | 1 | 966 | 34.77% |
| DVN240920P00035000 | 2024-05-22 9:56AM EDT | 35.00 | 0.07 | 0.01 | 0.13 | 0.00 | - | 1 | 1,235 | 32.13% |
| DVN240920P00037500 | 2024-05-31 11:45AM EDT | 37.50 | 0.19 | 0.12 | 0.72 | 0.00 | - | 20 | 1,653 | 40.48% |
| DVN240920P00040000 | 2024-05-31 11:38AM EDT | 40.00 | 0.39 | 0.43 | 0.59 | 0.00 | - | 40 | 6,144 | 30.13% |
| DVN240920P00042500 | 2024-06-03 10:36AM EDT | 42.50 | 0.85 | 0.76 | 0.90 | +0.14 | +19.72% | 2 | 3,678 | 26.66% |
| DVN240920P00045000 | 2024-06-03 10:56AM EDT | 45.00 | 1.54 | 1.51 | 1.59 | +0.25 | +19.38% | 1 | 2,142 | 25.33% |
| DVN240920P00047500 | 2024-06-03 9:30AM EDT | 47.50 | 2.42 | 2.50 | 2.66 | +0.36 | +17.48% | 20 | 1,648 | 24.39% |
| DVN240920P00050000 | 2024-05-31 3:49PM EDT | 50.00 | 3.27 | 3.30 | 4.10 | 0.00 | - | 5 | 1,640 | 23.32% |
| DVN240920P00052500 | 2024-05-29 9:47AM EDT | 52.50 | 5.60 | 5.75 | 6.35 | 0.00 | - | 2 | 1,248 | 27.71% |
| DVN240920P00055000 | 2024-05-31 12:28PM EDT | 55.00 | 7.12 | 7.35 | 8.70 | 0.00 | - | 3 | 1,367 | 31.81% |
| DVN240920P00057500 | 2024-05-23 9:30AM EDT | 57.50 | 8.77 | 8.30 | 11.75 | 0.00 | - | 3 | 26 | 44.26% |
| DVN240920P00060000 | 2024-05-14 11:03AM EDT | 60.00 | 10.90 | 10.75 | 14.10 | 0.00 | - | 2 | 33 | 47.46% |
| DVN240920P00062500 | 2024-05-31 12:04PM EDT | 62.50 | 14.45 | 13.25 | 16.80 | 0.00 | - | 7 | 7 | 54.81% |
| DVN240920P00065000 | 2023-12-28 12:27PM EDT | 65.00 | 19.10 | 20.90 | 24.80 | 0.00 | - | - | 1 | 99.07% |
© 2024 Yahoo. Tutti i diritti riservati.