Italia markets close in 31 minutes
FTSE MIB
34.699,95 +207,54 (+0,60%) Dow Jones
38.508,62 -177,70 (-0,46%) Nasdaq
16.769,70 +34,68 (+0,21%) Nikkei 225
38.923,03 +435,13 (+1,13%) Petrolio
74,95 -2,04 (-2,65%) Bitcoin EUR
63.200,70 +491,78 (+0,78%)
Devon Energy Corporation (DVN)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:59AM EDT. Mercato aperto.
Opzioni d'acquistoper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN241220C00027500 | 2024-02-28 10:35AM EDT | 27.50 | 16.76 | 22.30 | 24.70 | 0.00 | - | - | 5 | 100.83% |
| DVN241220C00037500 | 2024-04-05 2:19PM EDT | 37.50 | 16.77 | 13.00 | 14.95 | 0.00 | - | 1 | 37 | 64.70% |
| DVN241220C00040000 | 2024-03-14 11:35AM EDT | 40.00 | 9.97 | 13.60 | 15.05 | 0.00 | - | 1 | 212 | 79.77% |
| DVN241220C00042500 | 2024-05-29 3:18PM EDT | 42.50 | 6.90 | 6.00 | 7.85 | 0.00 | - | 2 | 269 | 37.50% |
| DVN241220C00045000 | 2024-05-17 11:24AM EDT | 45.00 | 6.75 | 4.30 | 7.10 | 0.00 | - | 10 | 700 | 42.41% |
| DVN241220C00047500 | 2024-05-31 3:10PM EDT | 47.50 | 3.75 | 3.25 | 4.30 | -1.05 | -21.88% | 3 | 790 | 30.75% |
| DVN241220C00050000 | 2024-05-31 3:00PM EDT | 50.00 | 3.20 | 2.92 | 2.99 | -0.34 | -9.60% | 1 | 1,262 | 28.70% |
| DVN241220C00052500 | 2024-06-03 10:27AM EDT | 52.50 | 2.06 | 2.02 | 2.09 | -0.47 | -18.58% | 3 | 1,601 | 27.95% |
| DVN241220C00055000 | 2024-06-03 10:05AM EDT | 55.00 | 1.39 | 1.36 | 1.42 | -0.35 | -20.11% | 11 | 9,165 | 27.39% |
| DVN241220C00057500 | 2024-05-30 11:21AM EDT | 57.50 | 0.96 | 0.91 | 0.96 | 0.00 | - | 30 | 538 | 27.17% |
| DVN241220C00060000 | 2024-05-30 10:23AM EDT | 60.00 | 0.65 | 0.60 | 0.65 | -0.02 | -2.99% | 35 | 1,142 | 27.17% |
| DVN241220C00062500 | 2024-05-30 2:06PM EDT | 62.50 | 0.39 | 0.39 | 0.44 | 0.00 | - | 1 | 125 | 27.25% |
| DVN241220C00065000 | 2024-06-03 10:22AM EDT | 65.00 | 0.28 | 0.25 | 0.29 | -0.02 | -6.67% | 1 | 2,564 | 27.25% |
| DVN241220C00070000 | 2024-05-23 2:58PM EDT | 70.00 | 0.14 | 0.10 | 0.14 | 0.00 | - | 15 | 335 | 27.93% |
| DVN241220C00075000 | 2024-05-31 10:54AM EDT | 75.00 | 0.07 | 0.06 | 0.07 | 0.00 | - | 1 | 91 | 28.61% |
| DVN241220C00080000 | 2024-04-11 2:22PM EDT | 80.00 | 0.32 | 0.05 | 0.08 | 0.00 | - | - | 100 | 32.52% |
Opzioni di venditaper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN241220P00022500 | 2024-03-18 3:16PM EDT | 22.50 | 0.10 | 0.00 | 2.17 | 0.00 | - | 2 | 13 | 83.40% |
| DVN241220P00025000 | 2024-04-15 2:41PM EDT | 25.00 | 0.07 | 0.00 | 2.17 | 0.00 | - | 1 | 15 | 73.58% |
| DVN241220P00027500 | 2024-05-08 12:36PM EDT | 27.50 | 0.08 | 0.06 | 0.09 | 0.00 | - | 20 | 16 | 37.31% |
| DVN241220P00030000 | 2024-05-30 2:19PM EDT | 30.00 | 0.15 | 0.12 | 0.16 | 0.00 | - | 4 | 368 | 35.35% |
| DVN241220P00032500 | 2024-05-29 3:07PM EDT | 32.50 | 0.29 | 0.23 | 0.26 | 0.00 | - | 25 | 143 | 33.25% |
| DVN241220P00035000 | 2024-05-31 2:56PM EDT | 35.00 | 0.36 | 0.40 | 0.43 | 0.00 | - | 1 | 1,145 | 31.54% |
| DVN241220P00037500 | 2024-05-29 1:35PM EDT | 37.50 | 0.79 | 0.66 | 0.72 | 0.00 | - | 12 | 806 | 30.35% |
| DVN241220P00040000 | 2024-05-29 2:39PM EDT | 40.00 | 1.29 | 1.07 | 1.12 | 0.00 | - | 7 | 685 | 28.88% |
| DVN241220P00042500 | 2024-06-03 10:16AM EDT | 42.50 | 1.65 | 1.66 | 1.73 | -0.34 | -17.09% | 14 | 1,769 | 27.83% |
| DVN241220P00045000 | 2024-06-03 10:33AM EDT | 45.00 | 2.51 | 2.49 | 2.55 | -0.08 | -3.09% | 32 | 720 | 26.75% |
| DVN241220P00047500 | 2024-05-31 12:37PM EDT | 47.50 | 3.25 | 3.50 | 3.60 | -0.07 | -2.11% | 2 | 361 | 25.55% |
| DVN241220P00050000 | 2024-06-03 9:49AM EDT | 50.00 | 4.60 | 2.98 | 5.05 | -0.40 | -8.00% | 61 | 1,775 | 25.33% |
| DVN241220P00052500 | 2024-05-23 10:03AM EDT | 52.50 | 6.10 | 5.25 | 7.80 | 0.00 | - | 2 | 1,183 | 33.09% |
| DVN241220P00055000 | 2024-05-13 10:40AM EDT | 55.00 | 6.75 | 7.10 | 9.75 | 0.00 | - | 19 | 768 | 33.99% |
| DVN241220P00057500 | 2024-04-09 11:38AM EDT | 57.50 | 7.20 | 7.95 | 8.65 | 0.00 | - | 50 | 132 | 0.00% |
| DVN241220P00060000 | 2024-04-04 10:38AM EDT | 60.00 | 8.24 | 9.65 | 11.20 | 0.00 | - | 10 | 10 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.