Italia markets open in 2 hours 56 minutes
Dow Jones
39.872,99 +66,22 (+0,17%) Nasdaq
16.832,62 +37,75 (+0,22%) Nikkei 225
38.692,94 -253,99 (-0,65%) EUR/USD
1,0859 0,0000 (-0,00%) Bitcoin EUR
64.426,25 -1.164,30 (-1,78%) CMC Crypto 200
1.475,86 -12,69 (-0,85%)
Devon Energy Corporation (DVN)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:45.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240524C00045000 | 2024-05-20 12:44PM EDT | 2024-05-24 | 4.85 | 4.75 | 4.90 | 0.00 | - | 2 | 12 | 66.41% |
| DVN240531C00045000 | 2024-05-15 9:42AM EDT | 2024-05-31 | 4.60 | 4.65 | 5.25 | 0.00 | - | 60 | 102 | 65.14% |
| DVN240607C00045000 | 2024-05-14 9:35AM EDT | 2024-06-07 | 5.25 | 4.30 | 5.10 | 0.00 | - | - | 8 | 43.85% |
| DVN240614C00045000 | 2024-05-15 2:51PM EDT | 2024-06-14 | 4.75 | 3.45 | 5.35 | 0.00 | - | - | 3 | 45.12% |
| DVN240621C00045000 | 2024-05-21 12:54PM EDT | 2024-06-21 | 5.02 | 4.85 | 5.05 | -0.08 | -1.57% | 17 | 6,294 | 30.86% |
| DVN240628C00045000 | 2024-05-16 2:22PM EDT | 2024-06-28 | 4.75 | 4.60 | 5.25 | 0.00 | - | - | 1 | 33.40% |
| DVN240719C00045000 | 2024-05-21 12:30PM EDT | 2024-07-19 | 5.25 | 5.05 | 5.20 | +0.10 | +1.94% | 1 | 5,648 | 25.76% |
| DVN240920C00045000 | 2024-05-20 1:30PM EDT | 2024-09-20 | 5.90 | 5.70 | 6.50 | 0.00 | - | 2 | 5,187 | 33.25% |
| DVN241018C00045000 | 2024-05-17 3:37PM EDT | 2024-10-18 | 6.15 | 5.60 | 7.65 | 0.00 | - | 79 | 259 | 40.58% |
| DVN241220C00045000 | 2024-05-17 11:24AM EDT | 2024-12-20 | 6.75 | 5.75 | 8.70 | 0.00 | - | 10 | 700 | 41.87% |
| DVN250117C00045000 | 2024-05-15 9:39AM EDT | 2025-01-17 | 7.35 | 6.50 | 7.80 | +0.15 | +2.08% | 10 | 7,407 | 33.07% |
| DVN250321C00045000 | 2024-05-20 10:41AM EDT | 2025-03-21 | 7.75 | 6.15 | 9.65 | 0.00 | - | 2 | 327 | 40.88% |
| DVN250620C00045000 | 2024-05-08 10:24AM EDT | 2025-06-20 | 9.85 | 6.65 | 10.70 | 0.00 | - | 2 | 251 | 41.49% |
| DVN250919C00045000 | 2024-05-03 2:32PM EDT | 2025-09-19 | 10.10 | 8.15 | 11.50 | 0.00 | - | 5 | 194 | 41.27% |
| DVN260116C00045000 | 2024-05-17 11:38AM EDT | 2026-01-16 | 9.60 | 7.60 | 11.95 | 0.00 | - | 4 | 620 | 38.93% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240524P00045000 | 2024-05-17 12:33PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.99 | 0.00 | - | 5 | 444 | 120.31% |
| DVN240531P00045000 | 2024-05-20 11:01AM EDT | 2024-05-31 | 0.01 | 0.01 | 0.02 | 0.00 | - | 5 | 75 | 30.47% |
| DVN240607P00045000 | 2024-05-21 9:39AM EDT | 2024-06-07 | 0.02 | 0.02 | 0.04 | -0.01 | -33.33% | 3 | 50 | 26.17% |
| DVN240614P00045000 | 2024-05-21 2:24PM EDT | 2024-06-14 | 0.07 | 0.05 | 0.08 | +0.01 | +16.67% | 53 | 82 | 25.39% |
| DVN240621P00045000 | 2024-05-21 2:29PM EDT | 2024-06-21 | 0.09 | 0.08 | 0.10 | 0.00 | - | 27 | 10,629 | 23.44% |
| DVN240628P00045000 | 2024-05-16 11:37AM EDT | 2024-06-28 | 0.19 | 0.12 | 0.17 | 0.00 | - | - | 13 | 24.12% |
| DVN240719P00045000 | 2024-05-21 12:56PM EDT | 2024-07-19 | 0.25 | 0.25 | 0.27 | -0.03 | -10.71% | 1 | 2,388 | 22.12% |
| DVN240920P00045000 | 2024-05-21 12:31PM EDT | 2024-09-20 | 0.90 | 0.85 | 0.93 | +0.04 | +4.65% | 3 | 1,644 | 24.41% |
| DVN241018P00045000 | 2024-05-21 11:37AM EDT | 2024-10-18 | 1.06 | 1.06 | 1.14 | -0.26 | -19.70% | 2 | 220 | 24.21% |
| DVN241220P00045000 | 2024-05-17 10:11AM EDT | 2024-12-20 | 2.07 | 1.78 | 1.93 | 0.00 | - | 1 | 396 | 26.77% |
| DVN250117P00045000 | 2024-05-21 9:47AM EDT | 2025-01-17 | 1.99 | 2.03 | 2.10 | -0.08 | -3.86% | 2 | 14,630 | 26.42% |
| DVN250321P00045000 | 2024-05-07 10:22AM EDT | 2025-03-21 | 2.73 | 2.58 | 2.72 | 0.00 | - | 2 | 1,072 | 27.50% |
| DVN250620P00045000 | 2024-05-20 1:29PM EDT | 2025-06-20 | 3.55 | 3.40 | 3.60 | 0.00 | - | 52 | 5,154 | 28.97% |
| DVN250919P00045000 | 2024-05-17 12:37PM EDT | 2025-09-19 | 4.40 | 4.05 | 4.40 | 0.00 | - | 2 | 419 | 30.03% |
| DVN260116P00045000 | 2024-05-15 11:45AM EDT | 2026-01-16 | 5.08 | 4.65 | 5.15 | 0.00 | - | 5 | 733 | 30.18% |
© 2024 Yahoo. Tutti i diritti riservati.