Italia markets close in 4 hours 37 minutes
FTSE MIB
34.536,18 -67,43 (-0,19%) Dow Jones
39.872,99 +66,22 (+0,17%) Nasdaq
16.832,62 +37,75 (+0,22%) Nikkei 225
38.617,10 -329,83 (-0,85%) Petrolio
78,21 -0,45 (-0,57%) Bitcoin EUR
64.738,34 -730,39 (-1,12%)
Devon Energy Corporation (DVN)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Prezzo d'esercizio:55.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240524C00055000 | 2024-05-21 3:38PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| DVN240531C00055000 | 2024-05-21 1:02PM EDT | 2024-05-31 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 413 | 12.50% |
| DVN240607C00055000 | 2024-05-21 2:14PM EDT | 2024-06-07 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 395 | 12.50% |
| DVN240614C00055000 | 2024-05-20 3:04PM EDT | 2024-06-14 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 22 | 12.50% |
| DVN240621C00055000 | 2024-05-21 3:52PM EDT | 2024-06-21 | 0.06 | 0.00 | 0.00 | 0.00 | - | 299 | 0 | 6.25% |
| DVN240628C00055000 | 2024-05-21 9:39AM EDT | 2024-06-28 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| DVN240719C00055000 | 2024-05-21 3:57PM EDT | 2024-07-19 | 0.24 | 0.00 | 0.00 | 0.00 | - | 219 | 4,329 | 6.25% |
| DVN240920C00055000 | 2024-05-21 3:51PM EDT | 2024-09-20 | 0.93 | 0.00 | 0.00 | 0.00 | - | 56 | 5,202 | 3.13% |
| DVN241018C00055000 | 2024-05-21 3:20PM EDT | 2024-10-18 | 1.17 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 3.13% |
| DVN241220C00055000 | 2024-05-21 3:16PM EDT | 2024-12-20 | 2.06 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 3.13% |
| DVN250117C00055000 | 2024-05-21 3:51PM EDT | 2025-01-17 | 2.29 | 0.00 | 0.00 | 0.00 | - | 16 | 6,785 | 3.13% |
| DVN250321C00055000 | 2024-05-21 9:30AM EDT | 2025-03-21 | 3.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| DVN250620C00055000 | 2024-05-21 12:18PM EDT | 2025-06-20 | 4.02 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| DVN250919C00055000 | 2024-05-15 9:52AM EDT | 2025-09-19 | 4.50 | 0.00 | 0.00 | 0.00 | - | 3 | 755 | 1.56% |
| DVN260116C00055000 | 2024-05-21 12:00PM EDT | 2026-01-16 | 5.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240524P00055000 | 2024-05-15 3:04PM EDT | 2024-05-24 | 5.60 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| DVN240531P00055000 | 2024-05-16 10:04AM EDT | 2024-05-31 | 5.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| DVN240607P00055000 | 2024-05-17 11:14AM EDT | 2024-06-07 | 5.60 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| DVN240614P00055000 | 2024-05-20 3:46PM EDT | 2024-06-14 | 5.23 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| DVN240621P00055000 | 2024-05-20 3:38PM EDT | 2024-06-21 | 5.35 | 0.00 | 0.00 | 0.00 | - | 1 | 2,243 | 0.00% |
| DVN240628P00055000 | 2024-05-13 9:30AM EDT | 2024-06-28 | 5.00 | 0.00 | 0.00 | 0.00 | - | 10 | 70 | 0.00% |
| DVN240719P00055000 | 2024-05-21 2:55PM EDT | 2024-07-19 | 5.56 | 0.00 | 0.00 | 0.00 | - | 1 | 713 | 0.00% |
| DVN240920P00055000 | 2024-05-16 2:59PM EDT | 2024-09-20 | 6.30 | 0.00 | 0.00 | 0.00 | - | 7 | 1,362 | 0.00% |
| DVN241018P00055000 | 2024-05-15 3:15PM EDT | 2024-10-18 | 6.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DVN241220P00055000 | 2024-05-13 10:40AM EDT | 2024-12-20 | 6.75 | 0.00 | 0.00 | 0.00 | - | 19 | 768 | 0.00% |
| DVN250117P00055000 | 2024-05-20 12:53PM EDT | 2025-01-17 | 6.92 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.00% |
| DVN250321P00055000 | 2024-05-06 12:09PM EDT | 2025-03-21 | 7.15 | 0.00 | 0.00 | 0.00 | - | 11 | 699 | 0.00% |
| DVN250620P00055000 | 2024-05-20 3:38PM EDT | 2025-06-20 | 8.45 | 0.00 | 0.00 | 0.00 | - | 1 | 261 | 0.00% |
| DVN250919P00055000 | 2024-05-20 10:09AM EDT | 2025-09-19 | 8.95 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| DVN260116P00055000 | 2024-05-10 11:21AM EDT | 2026-01-16 | 9.54 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.