Italia markets open in 2 hours 55 minutes
Dow Jones
39.872,99 +66,22 (+0,17%) Nasdaq
16.832,62 +37,75 (+0,22%) Nikkei 225
38.704,32 -242,61 (-0,62%) 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:50.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240524C00050000 | 2024-05-21 3:40PM EDT | 2024-05-24 | 0.34 | 0.28 | 0.31 | -0.11 | -24.44% | 138 | 2,517 | 23.05% |
| DVN240531C00050000 | 2024-05-21 3:59PM EDT | 2024-05-31 | 0.56 | 0.55 | 0.58 | -0.15 | -21.13% | 232 | 846 | 20.90% |
| DVN240607C00050000 | 2024-05-21 3:20PM EDT | 2024-06-07 | 0.82 | 0.78 | 0.83 | -0.13 | -13.68% | 75 | 233 | 21.88% |
| DVN240614C00050000 | 2024-05-21 1:39PM EDT | 2024-06-14 | 1.00 | 0.94 | 1.00 | -0.14 | -12.28% | 71 | 148 | 21.78% |
| DVN240621C00050000 | 2024-05-21 3:11PM EDT | 2024-06-21 | 1.10 | 1.05 | 1.09 | -0.11 | -9.09% | 564 | 15,233 | 20.70% |
| DVN240628C00050000 | 2024-05-21 3:35PM EDT | 2024-06-28 | 1.21 | 1.14 | 1.24 | -0.08 | -6.20% | 17 | 121 | 21.05% |
| DVN240719C00050000 | 2024-05-21 3:59PM EDT | 2024-07-19 | 1.57 | 1.56 | 1.60 | -0.13 | -7.65% | 269 | 5,312 | 21.41% |
| DVN240920C00050000 | 2024-05-21 3:56PM EDT | 2024-09-20 | 2.73 | 2.68 | 2.74 | -0.12 | -4.21% | 46 | 8,885 | 24.82% |
| DVN241018C00050000 | 2024-05-21 3:37PM EDT | 2024-10-18 | 3.05 | 3.00 | 3.10 | -0.05 | -1.61% | 8 | 2,451 | 25.21% |
| DVN241220C00050000 | 2024-05-21 9:30AM EDT | 2024-12-20 | 4.15 | 2.77 | 4.15 | -0.08 | -1.89% | 1 | 1,219 | 28.09% |
| DVN250117C00050000 | 2024-05-21 11:08AM EDT | 2025-01-17 | 4.50 | 4.20 | 4.40 | +0.09 | +2.04% | 2 | 6,022 | 27.97% |
| DVN250321C00050000 | 2024-05-21 2:16PM EDT | 2025-03-21 | 4.45 | 4.30 | 5.20 | -0.67 | -13.09% | 5 | 729 | 29.33% |
| DVN250620C00050000 | 2024-05-20 3:59PM EDT | 2025-06-20 | 6.15 | 4.00 | 8.20 | 0.00 | - | 2 | 1,955 | 40.44% |
| DVN250919C00050000 | 2024-05-16 3:08PM EDT | 2025-09-19 | 6.60 | 6.20 | 6.90 | 0.00 | - | 7 | 464 | 30.69% |
| DVN260116C00050000 | 2024-05-21 11:42AM EDT | 2026-01-16 | 7.30 | 6.35 | 7.70 | -0.40 | -5.19% | 3 | 1,563 | 30.68% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240524P00050000 | 2024-05-21 3:23PM EDT | 2024-05-24 | 0.44 | 0.47 | 0.50 | 0.00 | - | 268 | 455 | 20.70% |
| DVN240531P00050000 | 2024-05-21 3:16PM EDT | 2024-05-31 | 0.70 | 0.71 | 0.74 | +0.06 | +9.38% | 13 | 610 | 18.75% |
| DVN240607P00050000 | 2024-05-21 11:02AM EDT | 2024-06-07 | 0.75 | 0.90 | 0.95 | -0.20 | -21.05% | 2 | 422 | 19.34% |
| DVN240614P00050000 | 2024-05-21 1:39PM EDT | 2024-06-14 | 1.25 | 1.20 | 1.27 | +0.08 | +6.84% | 87 | 411 | 22.56% |
| DVN240621P00050000 | 2024-05-21 3:09PM EDT | 2024-06-21 | 1.38 | 1.35 | 1.39 | +0.04 | +2.99% | 453 | 9,013 | 21.92% |
| DVN240628P00050000 | 2024-05-20 11:46AM EDT | 2024-06-28 | 1.38 | 1.42 | 1.50 | 0.00 | - | 1 | 87 | 21.53% |
| DVN240719P00050000 | 2024-05-21 1:32PM EDT | 2024-07-19 | 1.72 | 1.73 | 1.76 | +0.09 | +5.52% | 38 | 1,777 | 20.53% |
| DVN240920P00050000 | 2024-05-21 2:18PM EDT | 2024-09-20 | 2.72 | 2.67 | 2.73 | +0.04 | +1.49% | 109 | 1,483 | 22.73% |
| DVN241018P00050000 | 2024-05-21 12:39PM EDT | 2024-10-18 | 2.93 | 2.01 | 2.99 | -0.01 | -0.34% | 34 | 857 | 22.56% |
| DVN241220P00050000 | 2024-05-21 1:53PM EDT | 2024-12-20 | 3.78 | 3.75 | 3.90 | -0.37 | -8.92% | 11 | 1,710 | 24.94% |
| DVN250117P00050000 | 2024-05-20 3:15PM EDT | 2025-01-17 | 4.04 | 4.00 | 4.10 | 0.00 | - | 4 | 8,320 | 24.68% |
| DVN250321P00050000 | 2024-05-07 10:14AM EDT | 2025-03-21 | 4.65 | 4.60 | 4.80 | 0.00 | - | 79 | 1,827 | 25.87% |
| DVN250620P00050000 | 2024-05-20 11:27AM EDT | 2025-06-20 | 5.60 | 5.50 | 5.70 | 0.00 | - | 173 | 4,665 | 27.08% |
| DVN250919P00050000 | 2024-05-14 1:54PM EDT | 2025-09-19 | 6.50 | 6.20 | 6.45 | 0.00 | - | 20 | 425 | 27.72% |
| DVN260116P00050000 | 2024-05-20 11:00AM EDT | 2026-01-16 | 7.00 | 6.90 | 7.25 | 0.00 | - | 4 | 417 | 28.02% |
© 2024 Yahoo. Tutti i diritti riservati.