Italia markets close in 29 minutes
FTSE MIB
34.703,12 +210,71 (+0,61%) Dow Jones
38.477,11 -209,21 (-0,54%) Nasdaq
16.761,30 +26,28 (+0,16%) Nikkei 225
38.923,03 +435,13 (+1,13%) Petrolio
74,85 -2,14 (-2,78%) Bitcoin EUR
63.268,84 +529,51 (+0,84%)
Devon Energy Corporation (DVN)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 11:01AM EDT. Mercato aperto.
Opzioni d'acquistoper20 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN250620C00022500 | 2024-04-05 11:24AM EDT | 22.50 | 29.75 | 25.50 | 30.50 | 0.00 | - | 5 | 5 | 86.79% |
| DVN250620C00025000 | 2024-05-10 10:22AM EDT | 25.00 | 25.63 | 20.50 | 25.50 | 0.00 | - | 7 | 9 | 77.20% |
| DVN250620C00027500 | 2024-04-01 9:35AM EDT | 27.50 | 23.45 | 22.40 | 24.00 | 0.00 | - | 10 | 134 | 70.54% |
| DVN250620C00030000 | 2024-05-30 3:58PM EDT | 30.00 | 18.50 | 16.00 | 20.50 | 0.00 | - | 1 | 86 | 60.79% |
| DVN250620C00032500 | 2024-04-15 9:55AM EDT | 32.50 | 22.00 | 16.05 | 18.25 | 0.00 | - | 1 | 55 | 55.62% |
| DVN250620C00035000 | 2024-05-29 10:40AM EDT | 35.00 | 14.00 | 11.50 | 14.80 | 0.00 | - | 1 | 176 | 41.42% |
| DVN250620C00037500 | 2024-04-29 10:16AM EDT | 37.50 | 16.69 | 10.35 | 13.85 | 0.00 | - | 2 | 181 | 46.25% |
| DVN250620C00040000 | 2024-05-06 2:25PM EDT | 40.00 | 13.35 | 8.15 | 12.30 | 0.00 | - | 3 | 291 | 45.56% |
| DVN250620C00042500 | 2024-05-28 3:48PM EDT | 42.50 | 9.85 | 6.60 | 10.85 | 0.00 | - | 1 | 163 | 44.79% |
| DVN250620C00045000 | 2024-05-31 3:43PM EDT | 45.00 | 8.19 | 5.25 | 9.25 | 0.00 | - | 5 | 254 | 42.58% |
| DVN250620C00047500 | 2024-05-29 11:10AM EDT | 47.50 | 5.85 | 3.85 | 8.10 | 0.00 | - | 3 | 211 | 42.27% |
| DVN250620C00050000 | 2024-06-03 10:33AM EDT | 50.00 | 4.80 | 4.70 | 4.95 | -0.61 | -11.28% | 11 | 2,469 | 31.03% |
| DVN250620C00052500 | 2024-05-31 12:10PM EDT | 52.50 | 4.21 | 3.80 | 4.00 | 0.00 | - | 3 | 529 | 30.55% |
| DVN250620C00055000 | 2024-05-31 12:31PM EDT | 55.00 | 3.45 | 3.00 | 3.20 | 0.00 | - | 416 | 2,347 | 30.14% |
| DVN250620C00057500 | 2024-05-30 12:58PM EDT | 57.50 | 2.40 | 2.37 | 2.55 | 0.00 | - | 2 | 670 | 29.86% |
| DVN250620C00060000 | 2024-06-03 10:17AM EDT | 60.00 | 1.91 | 1.82 | 2.02 | -0.32 | -14.35% | 1 | 3,595 | 29.63% |
| DVN250620C00062500 | 2024-05-31 11:53AM EDT | 62.50 | 1.57 | 1.42 | 1.59 | 0.00 | - | 7 | 2,659 | 29.42% |
| DVN250620C00065000 | 2024-05-31 12:21PM EDT | 65.00 | 1.30 | 1.07 | 1.25 | 0.00 | - | 5 | 1,855 | 29.29% |
| DVN250620C00070000 | 2024-05-31 10:09AM EDT | 70.00 | 0.73 | 0.60 | 0.77 | 0.00 | - | 1 | 1,427 | 29.13% |
| DVN250620C00075000 | 2024-05-22 10:00AM EDT | 75.00 | 0.50 | 0.38 | 0.48 | 0.00 | - | 5 | 187 | 29.18% |
| DVN250620C00080000 | 2024-05-31 11:57AM EDT | 80.00 | 0.28 | 0.18 | 0.31 | 0.00 | - | 20 | 1,666 | 29.44% |
Opzioni di venditaper20 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN250620P00022500 | 2024-05-31 2:56PM EDT | 22.50 | 0.14 | 0.13 | 0.24 | 0.00 | - | 1 | 131 | 42.24% |
| DVN250620P00025000 | 2024-05-06 3:03PM EDT | 25.00 | 0.29 | 0.23 | 0.34 | 0.00 | - | 2 | 226 | 39.70% |
| DVN250620P00027500 | 2024-05-29 1:32PM EDT | 27.50 | 0.47 | 0.36 | 0.48 | 0.00 | - | 65 | 1,384 | 37.48% |
| DVN250620P00030000 | 2024-05-15 12:17PM EDT | 30.00 | 0.58 | 0.57 | 0.68 | 0.00 | - | 4 | 452 | 35.62% |
| DVN250620P00032500 | 2024-05-29 1:31PM EDT | 32.50 | 0.85 | 0.85 | 0.99 | -0.16 | -15.84% | 4 | 1,445 | 34.38% |
| DVN250620P00035000 | 2024-05-22 1:43PM EDT | 35.00 | 1.15 | 1.21 | 1.35 | 0.00 | - | 3 | 5,061 | 32.79% |
| DVN250620P00037500 | 2024-05-20 2:16PM EDT | 37.50 | 1.50 | 1.70 | 1.88 | 0.00 | - | 7 | 5,546 | 31.81% |
| DVN250620P00040000 | 2024-05-31 11:29AM EDT | 40.00 | 2.36 | 2.33 | 2.51 | 0.00 | - | 3 | 3,657 | 30.63% |
| DVN250620P00042500 | 2024-05-30 3:52PM EDT | 42.50 | 3.25 | 3.10 | 3.35 | 0.00 | - | 648 | 4,189 | 29.88% |
| DVN250620P00045000 | 2024-05-29 1:32PM EDT | 45.00 | 4.50 | 4.05 | 4.25 | 0.00 | - | 1 | 5,459 | 28.59% |
| DVN250620P00047500 | 2024-05-31 1:51PM EDT | 47.50 | 4.90 | 5.15 | 5.30 | 0.00 | - | 50 | 3,695 | 27.23% |
| DVN250620P00050000 | 2024-05-28 3:36PM EDT | 50.00 | 6.00 | 6.40 | 6.60 | 0.00 | - | 71 | 4,737 | 26.28% |
| DVN250620P00052500 | 2024-05-13 12:57PM EDT | 52.50 | 7.15 | 5.95 | 10.20 | 0.00 | - | 125 | 2,652 | 36.44% |
| DVN250620P00055000 | 2024-05-20 3:38PM EDT | 55.00 | 8.45 | 7.80 | 11.85 | 0.00 | - | 1 | 261 | 35.93% |
| DVN250620P00057500 | 2024-05-02 1:05PM EDT | 57.50 | 10.05 | 8.45 | 12.70 | 0.00 | - | 3 | 37 | 30.32% |
| DVN250620P00060000 | 2024-04-10 11:37AM EDT | 60.00 | 10.20 | 11.50 | 13.65 | 0.00 | - | 15 | 19 | 23.27% |
| DVN250620P00065000 | 2024-04-16 11:04AM EDT | 65.00 | 15.31 | 14.00 | 17.90 | 0.00 | - | 1 | 46 | 20.39% |
| DVN250620P00075000 | 2023-04-14 1:08PM EDT | 75.00 | 24.85 | 29.60 | 31.20 | 0.00 | - | - | 2 | 53.69% |
| DVN250620P00080000 | 2023-05-16 12:07PM EDT | 80.00 | 35.20 | 30.90 | 33.10 | 0.00 | - | - | 2 | 32.89% |
© 2024 Yahoo. Tutti i diritti riservati.