Italia markets close in 4 hours 36 minutes
FTSE MIB
34.535,06 -68,55 (-0,20%) 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
78,23 -0,43 (-0,55%) Bitcoin EUR
64.718,71 -745,63 (-1,14%)
Devon Energy Corporation (DVN)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Prezzo d'esercizio:60.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240524C00060000 | 2024-05-16 11:41AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 55 | 50.00% |
| DVN240531C00060000 | 2024-05-20 9:40AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 25.00% |
| DVN240607C00060000 | 2024-05-02 3:22PM EDT | 2024-06-07 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| DVN240614C00060000 | 2024-05-13 9:33AM EDT | 2024-06-14 | 0.04 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 12.50% |
| DVN240621C00060000 | 2024-05-21 3:08PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 4,910 | 12.50% |
| DVN240628C00060000 | 2024-05-10 10:19AM EDT | 2024-06-28 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| DVN240719C00060000 | 2024-05-20 12:27PM EDT | 2024-07-19 | 0.05 | 0.00 | 0.00 | 0.00 | - | 64 | 1,783 | 12.50% |
| DVN240920C00060000 | 2024-05-21 2:26PM EDT | 2024-09-20 | 0.27 | 0.00 | 0.00 | 0.00 | - | 11 | 1,909 | 6.25% |
| DVN241018C00060000 | 2024-05-21 3:40PM EDT | 2024-10-18 | 0.39 | 0.00 | 0.00 | 0.00 | - | 132 | 712 | 6.25% |
| DVN241220C00060000 | 2024-05-21 1:15PM EDT | 2024-12-20 | 0.96 | 0.00 | 0.00 | 0.00 | - | 22 | 1,113 | 6.25% |
| DVN250117C00060000 | 2024-05-21 3:32PM EDT | 2025-01-17 | 1.14 | 0.00 | 0.00 | 0.00 | - | 136 | 6,327 | 6.25% |
| DVN250321C00060000 | 2024-05-17 12:33PM EDT | 2025-03-21 | 1.62 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| DVN250620C00060000 | 2024-05-21 9:49AM EDT | 2025-06-20 | 2.70 | 0.00 | 0.00 | 0.00 | - | 175 | 3,256 | 3.13% |
| DVN250919C00060000 | 2024-05-14 9:30AM EDT | 2025-09-19 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 492 | 3.13% |
| DVN260116C00060000 | 2024-05-21 9:35AM EDT | 2026-01-16 | 4.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240524P00060000 | 2024-04-29 1:23PM EDT | 2024-05-24 | 6.89 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| DVN240621P00060000 | 2024-05-14 2:10PM EDT | 2024-06-21 | 10.40 | 0.00 | 0.00 | 0.00 | - | 3 | 89 | 0.00% |
| DVN240719P00060000 | 2024-05-03 11:54AM EDT | 2024-07-19 | 9.95 | 0.00 | 0.00 | 0.00 | - | 170 | 0 | 0.00% |
| DVN240920P00060000 | 2024-05-14 11:03AM EDT | 2024-09-20 | 10.90 | 0.00 | 0.00 | 0.00 | - | 2 | 33 | 0.00% |
| DVN241018P00060000 | 2024-04-11 10:12AM EDT | 2024-10-18 | 7.70 | 9.35 | 10.90 | 0.00 | - | 15 | 103 | 26.98% |
| DVN241220P00060000 | 2024-04-04 10:38AM EDT | 2024-12-20 | 8.24 | 9.65 | 11.20 | 0.00 | - | 10 | 10 | 25.68% |
| DVN250117P00060000 | 2024-05-06 10:05AM EDT | 2025-01-17 | 10.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DVN250321P00060000 | 2024-05-02 11:18AM EDT | 2025-03-21 | 10.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DVN250620P00060000 | 2024-04-10 11:37AM EDT | 2025-06-20 | 10.20 | 11.50 | 13.65 | 0.00 | - | 15 | 19 | 32.96% |
| DVN250919P00060000 | 2024-05-02 10:11AM EDT | 2025-09-19 | 11.80 | 0.00 | 0.00 | 0.00 | - | 14 | 414 | 0.00% |
| DVN260116P00060000 | 2024-05-14 2:54PM EDT | 2026-01-16 | 13.00 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.