Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +450,02 (+1,18%) Nasdaq
16.156,33 +315,37 (+1,99%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
77,99 -0,96 (-1,22%) Bitcoin EUR
58.107,42 +3.201,55 (+5,83%)
Devon Energy Corporation (DVN)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240503C00035000 | 2024-04-22 10:48AM EDT | 35.00 | 17.35 | 13.95 | 17.00 | 0.00 | - | - | 11 | 736.72% |
| DVN240503C00039000 | 2024-05-02 9:40AM EDT | 39.00 | 13.05 | 9.85 | 12.90 | 0.00 | - | 1 | 5 | 563.67% |
| DVN240503C00040000 | 2024-04-26 11:35AM EDT | 40.00 | 12.40 | 8.65 | 11.60 | 0.00 | - | 1 | 3 | 478.91% |
| DVN240503C00041000 | 2024-05-02 3:54PM EDT | 41.00 | 9.37 | 8.55 | 10.35 | 0.00 | - | 1 | 10 | 403.13% |
| DVN240503C00042000 | 2024-05-02 10:36AM EDT | 42.00 | 9.05 | 6.80 | 9.80 | 0.00 | - | 9 | 68 | 439.65% |
| DVN240503C00042500 | 2024-04-24 11:07AM EDT | 42.50 | 9.50 | 6.30 | 9.35 | 0.00 | - | - | 1 | 428.91% |
| DVN240503C00043000 | 2024-04-26 10:37AM EDT | 43.00 | 9.40 | 5.80 | 8.60 | 0.00 | - | 2 | 6 | 376.17% |
| DVN240503C00044000 | 2024-04-18 1:05PM EDT | 44.00 | 7.90 | 5.45 | 7.45 | 0.00 | - | 50 | 1 | 321.09% |
| DVN240503C00044500 | 2024-05-02 9:40AM EDT | 44.50 | 7.55 | 4.30 | 6.95 | 0.00 | - | 1 | 102 | 304.69% |
| DVN240503C00045000 | 2024-04-29 3:15PM EDT | 45.00 | 8.01 | 3.85 | 6.50 | 0.00 | - | 65 | 102 | 294.92% |
| DVN240503C00046000 | 2024-05-03 10:18AM EDT | 46.00 | 4.82 | 3.40 | 5.50 | -0.87 | -15.29% | 1 | 7 | 261.33% |
| DVN240503C00046500 | 2024-04-29 10:39AM EDT | 46.50 | 6.25 | 1.99 | 4.90 | 0.00 | - | 18 | 19 | 232.03% |
| DVN240503C00047000 | 2024-05-03 9:58AM EDT | 47.00 | 4.10 | 1.49 | 4.45 | +0.60 | +17.14% | 11 | 56 | 221.29% |
| DVN240503C00048000 | 2024-05-03 3:58PM EDT | 48.00 | 2.25 | 1.36 | 4.65 | -0.37 | -14.12% | 21 | 70 | 133.98% |
| DVN240503C00048500 | 2024-05-02 3:30PM EDT | 48.50 | 2.02 | 0.80 | 3.00 | 0.00 | - | 4 | 3 | 174.02% |
| DVN240503C00049000 | 2024-05-03 1:14PM EDT | 49.00 | 1.60 | 0.84 | 2.66 | -0.03 | -1.84% | 43 | 140 | 71.09% |
| DVN240503C00049500 | 2024-05-03 3:46PM EDT | 49.50 | 0.95 | 0.57 | 1.91 | -0.27 | -22.13% | 64 | 14 | 55.27% |
| DVN240503C00050000 | 2024-05-03 3:44PM EDT | 50.00 | 0.50 | 0.17 | 0.89 | -0.11 | -18.03% | 246 | 3,354 | 55.27% |
| DVN240503C00051000 | 2024-05-03 3:41PM EDT | 51.00 | 0.01 | 0.00 | 0.01 | -0.14 | -93.33% | 865 | 3,159 | 11.72% |
| DVN240503C00052000 | 2024-05-03 3:34PM EDT | 52.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 183 | 2,222 | 29.69% |
| DVN240503C00053000 | 2024-05-03 3:59PM EDT | 53.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 568 | 3,397 | 45.31% |
| DVN240503C00054000 | 2024-05-03 3:35PM EDT | 54.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 42 | 2,410 | 53.13% |
| DVN240503C00055000 | 2024-05-03 3:37PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 80 | 5,810 | 68.75% |
| DVN240503C00056000 | 2024-05-03 3:33PM EDT | 56.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 8,805 | 81.25% |
| DVN240503C00057000 | 2024-05-03 9:40AM EDT | 57.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 3,732 | 90.63% |
| DVN240503C00058000 | 2024-05-03 9:30AM EDT | 58.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 627 | 103.13% |
| DVN240503C00059000 | 2024-05-02 10:56AM EDT | 59.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 501 | 112.50% |
| DVN240503C00060000 | 2024-05-02 3:22PM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 281 | 125.00% |
| DVN240503C00061000 | 2024-04-29 12:37PM EDT | 61.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 99 | 103 | 146.88% |
| DVN240503C00062000 | 2024-04-25 1:56PM EDT | 62.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 22 | 156.25% |
| DVN240503C00063000 | 2024-04-12 10:27AM EDT | 63.00 | 0.14 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 168.75% |
| DVN240503C00065000 | 2024-04-22 1:51PM EDT | 65.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 3 | 187.50% |
| DVN240503C00066000 | 2024-05-01 2:59PM EDT | 66.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 20 | 198.44% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240503P00040000 | 2024-04-22 12:32PM EDT | 40.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 11 | 51 | 181.25% |
| DVN240503P00041000 | 2024-04-16 9:40AM EDT | 41.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | - | 29 | 165.63% |
| DVN240503P00042000 | 2024-05-02 9:43AM EDT | 42.00 | 0.18 | 0.00 | 0.01 | 0.00 | - | 1 | 14 | 137.50% |
| DVN240503P00042500 | 2024-05-01 3:41PM EDT | 42.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 20 | 194 | 131.25% |
| DVN240503P00043000 | 2024-05-01 3:55PM EDT | 43.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 125 | 118.75% |
| DVN240503P00043500 | 2024-05-01 3:59PM EDT | 43.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 42 | 93 | 112.50% |
| DVN240503P00044000 | 2024-05-02 10:13AM EDT | 44.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 91 | 106.25% |
| DVN240503P00044500 | 2024-05-01 3:22PM EDT | 44.50 | 0.04 | 0.00 | 0.01 | 0.00 | - | 13 | 822 | 96.88% |
| DVN240503P00045000 | 2024-05-02 2:16PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,555 | 90.63% |
| DVN240503P00046000 | 2024-05-02 10:10AM EDT | 46.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 153 | 75.00% |
| DVN240503P00046500 | 2024-05-02 11:48AM EDT | 46.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 137 | 65.63% |
| DVN240503P00047000 | 2024-05-03 10:52AM EDT | 47.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 3,671 | 59.38% |
| DVN240503P00047500 | 2024-05-02 11:48AM EDT | 47.50 | 0.04 | 0.00 | 0.01 | 0.00 | - | 52 | 83 | 51.56% |
| DVN240503P00048000 | 2024-05-03 10:54AM EDT | 48.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 511 | 54.69% |
| DVN240503P00048500 | 2024-05-03 10:59AM EDT | 48.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 11 | 131 | 40.63% |
| DVN240503P00049000 | 2024-05-03 11:51AM EDT | 49.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 46 | 2,810 | 31.25% |
| DVN240503P00049500 | 2024-05-03 3:21PM EDT | 49.50 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 217 | 340 | 22.66% |
| DVN240503P00050000 | 2024-05-03 3:56PM EDT | 50.00 | 0.01 | 0.01 | 0.02 | -0.18 | -94.74% | 831 | 4,614 | 16.02% |
| DVN240503P00051000 | 2024-05-03 3:59PM EDT | 51.00 | 0.46 | 0.24 | 0.68 | -0.27 | -36.99% | 383 | 710 | 38.67% |
| DVN240503P00052000 | 2024-05-03 3:57PM EDT | 52.00 | 1.38 | 0.90 | 1.79 | -0.12 | -8.00% | 289 | 1,822 | 81.45% |
| DVN240503P00053000 | 2024-05-03 3:59PM EDT | 53.00 | 2.47 | 2.28 | 3.15 | -0.01 | -0.40% | 222 | 767 | 98.05% |
| DVN240503P00054000 | 2024-05-03 3:13PM EDT | 54.00 | 3.79 | 2.28 | 4.55 | +0.49 | +14.85% | 15 | 409 | 223.83% |
| DVN240503P00055000 | 2024-05-02 3:24PM EDT | 55.00 | 4.49 | 2.77 | 5.45 | 0.00 | - | 13 | 17 | 240.23% |
| DVN240503P00056000 | 2024-05-03 3:01PM EDT | 56.00 | 5.80 | 4.40 | 7.25 | +0.05 | +0.87% | 1 | 1 | 182.23% |
| DVN240503P00057000 | 2024-05-02 2:37PM EDT | 57.00 | 6.65 | 5.55 | 7.45 | 0.00 | - | 4 | 0 | 121.88% |
| DVN240503P00059000 | 2024-05-02 10:33AM EDT | 59.00 | 7.95 | 7.55 | 9.45 | 0.00 | - | 2 | 0 | 150.00% |
| DVN240503P00060000 | 2024-04-15 12:54PM EDT | 60.00 | 7.05 | 8.50 | 11.10 | 0.00 | - | - | 0 | 253.91% |
© 2024 Yahoo. Tutti i diritti riservati.