Italia markets closed
Dow Jones
38.273,44 -412,88 (-1,07%) Nasdaq
16.679,85 -55,16 (-0,33%) Nikkei 225
38.923,03 +435,13 (+1,13%) EUR/USD
1,0885 +0,0031 (+0,28%) Bitcoin EUR
63.460,15 +952,37 (+1,52%) CMC Crypto 200
1.489,74 +21,80 (+1,48%)
Devon Energy Corporation (DVN)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 12:35PM EDT. Mercato aperto.
Opzioni d'acquistoper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN260116C00022500 | 2024-05-15 9:40AM EDT | 22.50 | 26.95 | 22.65 | 27.35 | 0.00 | - | 1 | 5 | 65.19% |
| DVN260116C00025000 | 2024-03-13 2:18PM EDT | 25.00 | 22.65 | 26.20 | 30.85 | 0.00 | - | 14 | 34 | 87.84% |
| DVN260116C00027500 | 2024-01-22 1:58PM EDT | 27.50 | 15.04 | 16.70 | 17.40 | 0.00 | - | 1 | 68 | 0.00% |
| DVN260116C00030000 | 2024-05-30 3:02PM EDT | 30.00 | 17.13 | 15.90 | 20.40 | 0.00 | - | 1 | 245 | 49.32% |
| DVN260116C00032500 | 2024-04-04 10:27AM EDT | 32.50 | 21.75 | 18.05 | 19.85 | 0.00 | - | 1 | 55 | 50.17% |
| DVN260116C00035000 | 2024-05-30 1:25PM EDT | 35.00 | 14.50 | 12.55 | 16.25 | 0.00 | - | 4 | 194 | 43.01% |
| DVN260116C00037500 | 2024-05-24 2:55PM EDT | 37.50 | 12.95 | 11.15 | 14.30 | 0.00 | - | 1 | 64 | 40.38% |
| DVN260116C00040000 | 2024-05-29 10:02AM EDT | 40.00 | 11.40 | 9.50 | 13.30 | 0.00 | - | 50 | 340 | 42.24% |
| DVN260116C00042500 | 2024-05-23 2:12PM EDT | 42.50 | 10.25 | 7.35 | 11.90 | 0.00 | - | 1 | 801 | 41.47% |
| DVN260116C00045000 | 2024-05-31 12:15PM EDT | 45.00 | 9.00 | 6.45 | 10.20 | 0.00 | - | 5 | 629 | 38.95% |
| DVN260116C00047500 | 2024-05-30 11:51AM EDT | 47.50 | 7.16 | 6.40 | 9.30 | 0.00 | - | 8 | 265 | 39.58% |
| DVN260116C00050000 | 2024-06-03 10:53AM EDT | 50.00 | 6.10 | 5.80 | 6.15 | -0.60 | -8.96% | 14 | 1,375 | 30.34% |
| DVN260116C00052500 | 2024-06-03 10:31AM EDT | 52.50 | 5.30 | 4.95 | 5.15 | +0.15 | +2.91% | 2 | 733 | 29.74% |
| DVN260116C00055000 | 2024-05-31 2:19PM EDT | 55.00 | 5.00 | 4.05 | 4.45 | 0.00 | - | 2 | 671 | 29.93% |
| DVN260116C00057500 | 2024-06-03 10:54AM EDT | 57.50 | 3.65 | 3.40 | 3.75 | -0.55 | -13.10% | 1 | 222 | 29.70% |
| DVN260116C00060000 | 2024-06-03 9:36AM EDT | 60.00 | 3.36 | 2.83 | 3.10 | +0.21 | +6.67% | 4 | 1,920 | 29.26% |
| DVN260116C00062500 | 2024-05-23 2:48PM EDT | 62.50 | 2.85 | 2.36 | 2.64 | 0.00 | - | 8 | 583 | 29.32% |
| DVN260116C00065000 | 2024-05-28 11:06AM EDT | 65.00 | 2.44 | 1.96 | 2.19 | 0.00 | - | 755 | 550 | 29.08% |
| DVN260116C00070000 | 2024-06-03 11:29AM EDT | 70.00 | 1.35 | 1.31 | 1.58 | -0.09 | -6.25% | 2 | 881 | 29.20% |
| DVN260116C00075000 | 2024-06-03 11:03AM EDT | 75.00 | 0.99 | 0.89 | 1.07 | -0.02 | -1.98% | 1 | 554 | 28.78% |
| DVN260116C00080000 | 2024-05-23 1:05PM EDT | 80.00 | 0.77 | 0.60 | 0.75 | 0.00 | - | 4 | 18 | 28.74% |
Opzioni di venditaper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN260116P00022500 | 2024-05-29 1:34PM EDT | 22.50 | 0.43 | 0.34 | 0.51 | 0.00 | - | 50 | 361 | 39.70% |
| DVN260116P00025000 | 2024-05-24 2:11PM EDT | 25.00 | 0.60 | 0.52 | 0.70 | 0.00 | - | 20 | 568 | 37.70% |
| DVN260116P00027500 | 2024-05-31 3:17PM EDT | 27.50 | 0.80 | 0.79 | 1.00 | 0.00 | - | 12 | 94 | 36.55% |
| DVN260116P00030000 | 2024-05-31 2:04PM EDT | 30.00 | 1.10 | 1.19 | 1.33 | 0.00 | - | 21 | 71 | 34.99% |
| DVN260116P00032500 | 2024-05-31 3:17PM EDT | 32.50 | 1.48 | 1.65 | 1.88 | 0.00 | - | 7 | 1,300 | 34.61% |
| DVN260116P00035000 | 2024-05-30 1:47PM EDT | 35.00 | 2.21 | 2.20 | 2.35 | 0.00 | - | 31 | 1,017 | 32.94% |
| DVN260116P00037500 | 2024-05-31 2:10PM EDT | 37.50 | 2.60 | 2.84 | 3.05 | 0.00 | - | 5 | 352 | 32.14% |
| DVN260116P00040000 | 2024-05-23 1:00PM EDT | 40.00 | 3.50 | 3.65 | 3.80 | 0.00 | - | 6 | 1,210 | 31.01% |
| DVN260116P00042500 | 2024-05-30 1:16PM EDT | 42.50 | 4.55 | 4.55 | 4.85 | 0.00 | - | 30 | 318 | 30.75% |
| DVN260116P00045000 | 2024-05-29 3:37PM EDT | 45.00 | 5.70 | 5.65 | 5.90 | 0.00 | - | 5 | 1,467 | 29.87% |
| DVN260116P00047500 | 2024-05-24 3:04PM EDT | 47.50 | 6.50 | 6.75 | 7.05 | 0.00 | - | 1 | 303 | 28.89% |
| DVN260116P00050000 | 2024-05-31 1:51PM EDT | 50.00 | 7.52 | 8.05 | 8.35 | 0.00 | - | 65 | 552 | 27.99% |
| DVN260116P00052500 | 2024-05-24 11:22AM EDT | 52.50 | 8.95 | 9.50 | 9.85 | 0.00 | - | 1 | 293 | 27.39% |
| DVN260116P00055000 | 2024-05-28 9:33AM EDT | 55.00 | 10.35 | 9.65 | 13.25 | 0.00 | - | 1 | 267 | 34.32% |
| DVN260116P00057500 | 2024-05-02 9:32AM EDT | 57.50 | 10.95 | 10.15 | 13.90 | 0.00 | - | 120 | 61 | 29.21% |
| DVN260116P00060000 | 2024-05-14 2:54PM EDT | 60.00 | 13.00 | 12.65 | 16.45 | 0.00 | - | 1 | 25 | 31.94% |
| DVN260116P00062500 | 2024-01-18 11:29AM EDT | 62.50 | 23.45 | 18.65 | 22.70 | 0.00 | - | 6 | 3 | 50.44% |
| DVN260116P00065000 | 2024-03-18 9:30AM EDT | 65.00 | 19.60 | 0.00 | 0.00 | 0.00 | - | 50 | 30 | 0.00% |
| DVN260116P00070000 | 2024-01-18 12:42PM EDT | 70.00 | 29.80 | 26.65 | 27.80 | 0.00 | - | 2 | 22 | 46.45% |
| DVN260116P00075000 | 2024-01-18 11:35AM EDT | 75.00 | 34.60 | 31.55 | 33.85 | 0.00 | - | 4 | 1 | 54.66% |
© 2024 Yahoo. Tutti i diritti riservati.