Italia markets close in 27 minutes
FTSE MIB
34.674,57 +182,16 (+0,53%) Dow Jones
38.472,79 -213,53 (-0,55%) Nasdaq
16.759,05 +24,04 (+0,14%) Nikkei 225
38.923,03 +435,13 (+1,13%) Petrolio
74,60 -2,39 (-3,10%) Bitcoin EUR
63.330,12 +602,50 (+0,96%)
Devon Energy Corporation (DVN)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 11:03AM EDT. Mercato aperto.
Opzioni d'acquistoper21 marzo 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN250321C00025000 | 2024-02-02 2:26PM EDT | 25.00 | 17.50 | 18.75 | 19.95 | 0.00 | - | 2 | 2 | 0.00% |
| DVN250321C00027500 | 2024-03-13 3:03PM EDT | 27.50 | 20.12 | 23.55 | 28.50 | 0.00 | - | 1 | 19 | 110.86% |
| DVN250321C00030000 | 2024-03-08 11:57AM EDT | 30.00 | 16.40 | 22.50 | 25.35 | 0.00 | - | 2 | 147 | 103.00% |
| DVN250321C00032500 | 2024-03-01 10:55AM EDT | 32.50 | 12.83 | 17.90 | 21.00 | 0.00 | - | 1 | 97 | 74.94% |
| DVN250321C00035000 | 2024-02-26 1:02PM EDT | 35.00 | 10.70 | 15.10 | 16.60 | 0.00 | - | 1 | 128 | 57.01% |
| DVN250321C00037500 | 2024-05-02 10:07AM EDT | 37.50 | 15.20 | 10.50 | 13.65 | 0.00 | - | 6 | 178 | 51.76% |
| DVN250321C00040000 | 2024-05-30 2:57PM EDT | 40.00 | 9.57 | 7.65 | 10.45 | 0.00 | - | 18 | 102 | 39.20% |
| DVN250321C00042500 | 2024-04-10 3:24PM EDT | 42.50 | 14.15 | 9.15 | 11.15 | 0.00 | - | 20 | 288 | 53.52% |
| DVN250321C00045000 | 2024-05-20 10:41AM EDT | 45.00 | 7.75 | 4.65 | 7.75 | 0.00 | - | 2 | 327 | 39.62% |
| DVN250321C00047500 | 2024-05-30 10:02AM EDT | 47.50 | 5.90 | 3.40 | 7.05 | +0.92 | +18.47% | 10 | 206 | 42.27% |
| DVN250321C00050000 | 2024-05-31 3:44PM EDT | 50.00 | 4.60 | 3.90 | 4.10 | 0.00 | - | 105 | 1,165 | 30.67% |
| DVN250321C00052500 | 2024-06-03 10:34AM EDT | 52.50 | 2.98 | 2.96 | 3.10 | -0.57 | -16.06% | 1 | 1,219 | 29.70% |
| DVN250321C00055000 | 2024-05-29 2:44PM EDT | 55.00 | 2.08 | 2.21 | 2.38 | 0.00 | - | 6 | 670 | 29.43% |
| DVN250321C00057500 | 2024-05-31 1:23PM EDT | 57.50 | 2.00 | 1.66 | 1.79 | 0.00 | - | 2 | 162 | 29.10% |
| DVN250321C00060000 | 2024-05-31 1:50PM EDT | 60.00 | 1.53 | 1.23 | 1.35 | 0.00 | - | 2 | 742 | 28.97% |
| DVN250321C00062500 | 2024-05-28 2:18PM EDT | 62.50 | 1.10 | 0.88 | 1.03 | 0.00 | - | 1 | 101 | 29.05% |
| DVN250321C00065000 | 2024-05-31 9:52AM EDT | 65.00 | 0.82 | 0.64 | 0.76 | 0.00 | - | 1 | 411 | 28.88% |
| DVN250321C00070000 | 2024-05-29 3:59PM EDT | 70.00 | 0.37 | 0.33 | 0.42 | 0.00 | - | 27 | 59 | 28.86% |
| DVN250321C00075000 | 2024-05-30 10:16AM EDT | 75.00 | 0.22 | 0.16 | 0.25 | 0.00 | - | 1 | 1,034 | 29.32% |
| DVN250321C00080000 | 2024-05-06 9:33AM EDT | 80.00 | 0.33 | 0.08 | 0.16 | 0.00 | - | 1 | 1,132 | 30.08% |
Opzioni di venditaper21 marzo 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN250321P00022500 | 2024-05-24 10:06AM EDT | 22.50 | 0.09 | 0.05 | 0.14 | 0.00 | - | 10 | 76 | 43.85% |
| DVN250321P00025000 | 2024-05-22 12:06PM EDT | 25.00 | 0.14 | 0.11 | 0.19 | 0.00 | - | 1 | 151 | 40.43% |
| DVN250321P00027500 | 2024-05-22 12:41PM EDT | 27.50 | 0.21 | 0.19 | 0.28 | 0.00 | - | 3 | 40 | 37.94% |
| DVN250321P00030000 | 2024-05-29 1:30PM EDT | 30.00 | 0.41 | 0.32 | 0.42 | 0.00 | - | 50 | 135 | 35.94% |
| DVN250321P00032500 | 2024-05-29 11:47AM EDT | 32.50 | 0.60 | 0.51 | 0.61 | 0.00 | - | 8 | 406 | 33.96% |
| DVN250321P00035000 | 2024-05-31 3:37PM EDT | 35.00 | 0.74 | 0.79 | 0.90 | 0.00 | - | 5 | 373 | 32.45% |
| DVN250321P00037500 | 2024-05-28 3:33PM EDT | 37.50 | 1.07 | 1.18 | 1.28 | 0.00 | - | 1 | 822 | 30.86% |
| DVN250321P00040000 | 2024-05-31 2:43PM EDT | 40.00 | 1.59 | 1.68 | 1.82 | 0.00 | - | 5 | 491 | 29.64% |
| DVN250321P00042500 | 2024-06-03 9:30AM EDT | 42.50 | 2.06 | 2.37 | 2.50 | -0.45 | -17.93% | 6 | 247 | 28.33% |
| DVN250321P00045000 | 2024-05-30 1:53PM EDT | 45.00 | 3.46 | 3.25 | 3.40 | 0.00 | - | 1 | 1,212 | 27.31% |
| DVN250321P00047500 | 2024-06-03 10:36AM EDT | 47.50 | 4.55 | 4.35 | 4.55 | +0.25 | +5.81% | 5 | 808 | 26.58% |
| DVN250321P00050000 | 2024-06-03 10:35AM EDT | 50.00 | 5.85 | 5.65 | 5.90 | +0.30 | +5.41% | 41 | 1,828 | 25.77% |
| DVN250321P00052500 | 2024-05-07 10:22AM EDT | 52.50 | 5.85 | 5.35 | 9.05 | 0.00 | - | 22 | 1,368 | 34.69% |
| DVN250321P00055000 | 2024-05-24 12:10PM EDT | 55.00 | 8.45 | 7.15 | 10.85 | 0.00 | - | 1 | 699 | 34.80% |
| DVN250321P00057500 | 2024-05-03 11:04AM EDT | 57.50 | 9.40 | 7.90 | 12.10 | 0.00 | - | 27 | 166 | 30.40% |
| DVN250321P00060000 | 2024-05-02 11:18AM EDT | 60.00 | 10.90 | 9.50 | 13.75 | 0.00 | - | 1 | 338 | 27.10% |
| DVN250321P00065000 | 2024-05-02 11:21AM EDT | 65.00 | 15.00 | 14.00 | 17.95 | 0.00 | - | 2 | 13 | 23.32% |
| DVN250321P00070000 | 2024-03-11 11:31AM EDT | 70.00 | 24.10 | 15.00 | 18.80 | 0.00 | - | 3 | 17 | 0.00% |
| DVN250321P00075000 | 2023-11-09 10:42AM EDT | 75.00 | 30.75 | 29.50 | 33.70 | 0.00 | - | - | 1 | 63.94% |
| DVN250321P00080000 | 2023-10-11 9:45AM EDT | 80.00 | 33.43 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.