Italia markets close in 2 minutes
FTSE MIB
34.665,51 +173,10 (+0,50%) Dow Jones
38.454,02 -232,30 (-0,60%) Nasdaq
16.795,69 +60,67 (+0,36%) Nikkei 225
38.923,03 +435,13 (+1,13%) Petrolio
74,33 -2,66 (-3,45%) Bitcoin EUR
63.474,57 +983,93 (+1,57%)
Devon Energy Corporation (DVN)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 11:28AM EDT. Mercato aperto.
Opzioni d'acquistoper18 ottobre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN241018C00022500 | 2024-04-02 10:50AM EDT | 22.50 | 28.80 | 27.05 | 30.70 | 0.00 | - | - | 0 | 166.04% |
| DVN241018C00030000 | 2024-03-26 11:27AM EDT | 30.00 | 19.30 | 20.55 | 23.00 | 0.00 | - | 1 | 16 | 122.95% |
| DVN241018C00040000 | 2024-05-31 11:07AM EDT | 40.00 | 8.87 | 6.40 | 8.60 | 0.00 | - | 1 | 15 | 38.23% |
| DVN241018C00042500 | 2024-06-03 10:04AM EDT | 42.50 | 6.40 | 5.55 | 6.90 | -1.60 | -20.00% | 4 | 78 | 38.09% |
| DVN241018C00045000 | 2024-05-29 2:52PM EDT | 45.00 | 4.14 | 2.75 | 5.95 | 0.00 | - | 61 | 315 | 42.63% |
| DVN241018C00047500 | 2024-06-03 11:02AM EDT | 47.50 | 2.96 | 2.90 | 3.10 | -1.14 | -27.80% | 100 | 1,531 | 28.25% |
| DVN241018C00050000 | 2024-06-03 10:56AM EDT | 50.00 | 1.90 | 1.84 | 2.16 | -0.65 | -25.49% | 9 | 2,496 | 28.57% |
| DVN241018C00052500 | 2024-05-31 3:57PM EDT | 52.50 | 1.66 | 1.12 | 1.25 | 0.00 | - | 74 | 2,360 | 26.64% |
| DVN241018C00055000 | 2024-06-03 10:07AM EDT | 55.00 | 0.71 | 0.36 | 1.01 | -0.29 | -29.00% | 16 | 2,919 | 29.46% |
| DVN241018C00057500 | 2024-05-30 3:54PM EDT | 57.50 | 0.42 | 0.37 | 0.72 | 0.00 | - | 24 | 402 | 30.45% |
| DVN241018C00060000 | 2024-06-03 10:36AM EDT | 60.00 | 0.22 | 0.20 | 0.44 | -0.09 | -29.03% | 15 | 1,308 | 30.03% |
| DVN241018C00062500 | 2024-06-03 10:20AM EDT | 62.50 | 0.15 | 0.11 | 0.16 | -0.02 | -11.76% | 80 | 177 | 26.86% |
| DVN241018C00065000 | 2024-06-03 9:30AM EDT | 65.00 | 0.18 | 0.07 | 0.09 | +0.10 | +125.00% | 10 | 1,105 | 26.86% |
| DVN241018C00070000 | 2024-05-23 2:25PM EDT | 70.00 | 0.05 | 0.02 | 0.05 | 0.00 | - | 5 | 259 | 29.20% |
| DVN241018C00075000 | 2024-05-21 2:08PM EDT | 75.00 | 0.04 | 0.00 | 2.14 | 0.00 | - | 1 | 103 | 59.89% |
Opzioni di venditaper18 ottobre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN241018P00025000 | 2024-03-22 12:05PM EDT | 25.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 52.34% |
| DVN241018P00027500 | 2024-04-30 9:30AM EDT | 27.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 8 | 25.00% |
| DVN241018P00030000 | 2024-05-31 2:09PM EDT | 30.00 | 0.05 | 0.04 | 0.26 | 0.00 | - | 4 | 33 | 46.48% |
| DVN241018P00032500 | 2024-05-23 2:25PM EDT | 32.50 | 0.09 | 0.08 | 0.11 | 0.00 | - | 5 | 23 | 33.30% |
| DVN241018P00035000 | 2024-05-31 11:04AM EDT | 35.00 | 0.16 | 0.15 | 0.21 | 0.00 | - | 1 | 71 | 31.45% |
| DVN241018P00037500 | 2024-05-31 2:37PM EDT | 37.50 | 0.25 | 0.30 | 0.39 | 0.00 | - | 2 | 146 | 29.81% |
| DVN241018P00040000 | 2024-06-03 10:00AM EDT | 40.00 | 0.50 | 0.54 | 0.66 | -0.02 | -3.85% | 12 | 342 | 27.74% |
| DVN241018P00042500 | 2024-05-29 1:06PM EDT | 42.50 | 1.16 | 1.00 | 1.50 | 0.00 | - | 44 | 155 | 30.25% |
| DVN241018P00045000 | 2024-05-30 11:06AM EDT | 45.00 | 1.76 | 1.49 | 1.83 | 0.00 | - | 56 | 343 | 24.55% |
| DVN241018P00047500 | 2024-06-03 10:41AM EDT | 47.50 | 2.75 | 2.79 | 2.97 | -0.24 | -8.03% | 10 | 1,062 | 24.05% |
| DVN241018P00050000 | 2024-06-03 9:35AM EDT | 50.00 | 3.62 | 4.20 | 4.70 | -0.69 | -16.01% | 2 | 1,276 | 25.73% |
| DVN241018P00052500 | 2024-06-03 10:16AM EDT | 52.50 | 6.20 | 4.75 | 6.15 | +0.60 | +10.71% | 12 | 1,638 | 21.78% |
| DVN241018P00055000 | 2024-05-15 3:15PM EDT | 55.00 | 6.50 | 6.75 | 9.65 | 0.00 | - | 2 | 2,632 | 37.82% |
| DVN241018P00057500 | 2024-05-03 3:48PM EDT | 57.50 | 7.96 | 7.15 | 10.65 | 0.00 | - | 1 | 273 | 23.58% |
| DVN241018P00060000 | 2024-04-11 10:12AM EDT | 60.00 | 7.70 | 9.35 | 10.90 | 0.00 | - | 15 | 103 | 0.00% |
| DVN241018P00062500 | 2024-04-17 11:51AM EDT | 62.50 | 11.14 | 12.00 | 14.15 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.