Italia markets closed
FTSE MIB
35.398,82 -11,31 (-0,03%) Dow Jones
40.003,59 +134,21 (+0,34%) Nasdaq
16.685,97 -12,35 (-0,07%) Nikkei 225
38.787,38 -132,88 (-0,34%) Petrolio
80,00 +0,77 (+0,97%) Bitcoin EUR
61.494,91 +1.467,06 (+2,44%)
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'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240621C00022500 | 2024-05-16 2:13PM EDT | 22.50 | 26.85 | 26.55 | 29.15 | 0.00 | - | 25 | 25 | 186.13% |
| DVN240621C00025000 | 2023-06-16 1:12PM EDT | 25.00 | 25.58 | 23.85 | 24.50 | 0.00 | - | 1 | 1 | 0.00% |
| DVN240621C00027500 | 2024-05-01 9:35AM EDT | 27.50 | 22.80 | 22.00 | 23.30 | 0.00 | - | 3 | 1 | 134.18% |
| DVN240621C00030000 | 2024-05-08 2:46PM EDT | 30.00 | 20.68 | 18.55 | 20.20 | 0.00 | - | 1 | 122 | 120.31% |
| DVN240621C00032500 | 2024-05-10 12:06PM EDT | 32.50 | 17.75 | 16.10 | 18.10 | 0.00 | - | 1 | 165 | 121.68% |
| DVN240621C00035000 | 2024-05-07 1:59PM EDT | 35.00 | 16.15 | 14.60 | 15.20 | 0.00 | - | 3 | 421 | 75.00% |
| DVN240621C00037500 | 2024-05-03 11:58AM EDT | 37.50 | 13.00 | 12.10 | 13.25 | 0.00 | - | 1 | 118 | 75.10% |
| DVN240621C00040000 | 2024-05-17 12:09PM EDT | 40.00 | 9.25 | 9.65 | 10.35 | -2.00 | -17.78% | 18 | 547 | 55.37% |
| DVN240621C00042500 | 2024-05-17 10:38AM EDT | 42.50 | 6.92 | 6.20 | 8.20 | -0.56 | -7.49% | 2 | 2,671 | 62.84% |
| DVN240621C00045000 | 2024-05-17 2:41PM EDT | 45.00 | 4.96 | 4.75 | 5.85 | +0.23 | +4.86% | 23 | 6,296 | 51.22% |
| DVN240621C00047500 | 2024-05-17 3:47PM EDT | 47.50 | 2.70 | 2.60 | 2.76 | +0.24 | +9.76% | 243 | 9,609 | 24.37% |
| DVN240621C00050000 | 2024-05-17 3:57PM EDT | 50.00 | 1.02 | 1.06 | 1.09 | -0.02 | -1.92% | 1,451 | 14,754 | 20.66% |
| DVN240621C00052500 | 2024-05-17 3:59PM EDT | 52.50 | 0.30 | 0.30 | 0.31 | -0.02 | -6.25% | 413 | 12,280 | 19.97% |
| DVN240621C00055000 | 2024-05-17 3:53PM EDT | 55.00 | 0.08 | 0.08 | 0.09 | -0.02 | -20.00% | 1,132 | 9,854 | 21.39% |
| DVN240621C00057500 | 2024-05-17 3:49PM EDT | 57.50 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 17 | 8,030 | 24.41% |
| DVN240621C00060000 | 2024-05-17 1:53PM EDT | 60.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 6 | 4,900 | 28.91% |
| DVN240621C00062500 | 2024-05-16 3:16PM EDT | 62.50 | 0.02 | 0.01 | 0.10 | 0.00 | - | 1 | 226 | 41.21% |
| DVN240621C00065000 | 2024-05-17 1:56PM EDT | 65.00 | 0.01 | 0.01 | 0.08 | -0.07 | -87.50% | 10 | 1,150 | 45.12% |
| DVN240621C00070000 | 2024-05-09 3:51PM EDT | 70.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 3,143 | 48.05% |
| DVN240621C00075000 | 2024-05-06 3:02PM EDT | 75.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 5 | 1,492 | 54.69% |
| DVN240621C00080000 | 2024-05-07 12:52PM EDT | 80.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 15 | 1,956 | 61.72% |
| DVN240621C00085000 | 2024-04-24 3:59PM EDT | 85.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 150 | 312 | 68.75% |
| DVN240621C00090000 | 2024-03-26 2:38PM EDT | 90.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 260 | 71.09% |
| DVN240621C00095000 | 2023-11-14 12:53PM EDT | 95.00 | 0.13 | 0.00 | 0.19 | 0.00 | - | 2 | 21 | 94.92% |
| DVN240621C00100000 | 2024-05-09 3:53PM EDT | 100.00 | 0.20 | 0.00 | 0.23 | 0.00 | - | 2 | 107 | 103.71% |
| DVN240621C00105000 | 2024-03-22 2:48PM EDT | 105.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 13 | 19 | 162.50% |
| DVN240621C00110000 | 2023-10-23 11:26AM EDT | 110.00 | 0.12 | 0.00 | 1.12 | 0.00 | - | 2 | 14 | 148.24% |
| DVN240621C00115000 | 2023-11-01 1:23PM EDT | 115.00 | 0.09 | 0.00 | 0.46 | 0.00 | - | 1 | 40 | 132.81% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240621P00022500 | 2024-03-11 12:25PM EDT | 22.50 | 0.01 | 0.00 | 2.13 | 0.00 | - | 8 | 177 | 206.06% |
| DVN240621P00025000 | 2024-05-09 12:17PM EDT | 25.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 15 | 458 | 91.41% |
| DVN240621P00027500 | 2024-05-06 11:56AM EDT | 27.50 | 0.01 | 0.00 | 0.08 | 0.00 | - | 2 | 2,430 | 84.38% |
| DVN240621P00030000 | 2024-05-13 1:59PM EDT | 30.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 274 | 1,420 | 83.98% |
| DVN240621P00032500 | 2024-05-02 9:38AM EDT | 32.50 | 0.08 | 0.00 | 0.75 | 0.00 | - | 50 | 3,314 | 93.85% |
| DVN240621P00035000 | 2024-05-10 2:47PM EDT | 35.00 | 0.02 | 0.01 | 0.20 | 0.00 | - | 5 | 3,010 | 61.52% |
| DVN240621P00037500 | 2024-05-17 2:44PM EDT | 37.50 | 0.03 | 0.02 | 0.05 | +0.01 | +50.00% | 10 | 4,024 | 44.92% |
| DVN240621P00040000 | 2024-05-17 9:31AM EDT | 40.00 | 0.04 | 0.02 | 0.03 | +0.01 | +33.33% | 176 | 3,896 | 33.20% |
| DVN240621P00042500 | 2024-05-17 2:55PM EDT | 42.50 | 0.05 | 0.04 | 0.05 | 0.00 | - | 15 | 5,806 | 27.15% |
| DVN240621P00045000 | 2024-05-17 1:50PM EDT | 45.00 | 0.16 | 0.13 | 0.14 | +0.01 | +6.67% | 45 | 10,621 | 23.39% |
| DVN240621P00047500 | 2024-05-17 3:41PM EDT | 47.50 | 0.49 | 0.48 | 0.51 | -0.10 | -16.95% | 247 | 12,260 | 21.78% |
| DVN240621P00050000 | 2024-05-17 3:53PM EDT | 50.00 | 1.54 | 1.41 | 1.51 | -0.16 | -9.41% | 420 | 8,662 | 21.31% |
| DVN240621P00052500 | 2024-05-17 2:33PM EDT | 52.50 | 3.25 | 3.20 | 3.35 | -0.35 | -9.72% | 4 | 4,864 | 23.58% |
| DVN240621P00055000 | 2024-05-15 10:44AM EDT | 55.00 | 6.00 | 4.05 | 5.70 | 0.00 | - | 27 | 2,244 | 29.79% |
| DVN240621P00057500 | 2024-05-08 11:02AM EDT | 57.50 | 6.60 | 7.95 | 8.20 | 0.00 | - | 1 | 1,044 | 38.18% |
| DVN240621P00060000 | 2024-05-14 2:10PM EDT | 60.00 | 10.40 | 8.35 | 10.65 | 0.00 | - | 3 | 89 | 43.80% |
| DVN240621P00062500 | 2023-10-24 12:39PM EDT | 62.50 | 16.35 | 17.30 | 18.55 | 0.00 | - | 2 | 16 | 149.56% |
| DVN240621P00065000 | 2024-03-05 11:50AM EDT | 65.00 | 20.48 | 10.90 | 14.20 | 0.00 | - | 1 | 12 | 0.00% |
| DVN240621P00070000 | 2024-04-17 2:28PM EDT | 70.00 | 19.50 | 18.75 | 20.60 | 0.00 | - | 2 | 4 | 65.53% |
| DVN240621P00075000 | 2023-11-16 1:11PM EDT | 75.00 | 31.46 | 28.95 | 31.40 | 0.00 | - | 2 | 1 | 186.60% |
| DVN240621P00080000 | 2023-08-01 9:35AM EDT | 80.00 | 27.05 | 28.65 | 30.10 | 0.00 | - | 1 | 20 | 0.00% |
| DVN240621P00085000 | 2023-03-17 3:11PM EDT | 85.00 | 39.93 | 30.00 | 30.45 | 0.00 | - | 8 | 17 | 0.00% |
| DVN240621P00090000 | 2022-11-08 10:54AM EDT | 90.00 | 30.55 | 33.50 | 34.50 | 0.00 | - | 2 | 1 | 0.00% |
| DVN240621P00095000 | 2023-02-07 3:07PM EDT | 95.00 | 36.70 | 42.40 | 43.85 | 0.00 | - | 6 | 32 | 0.00% |
| DVN240621P00100000 | 2023-08-30 3:34PM EDT | 100.00 | 49.50 | 51.70 | 52.80 | 0.00 | - | 2 | 0 | 179.10% |
| DVN240621P00105000 | 2023-02-14 1:00PM EDT | 105.00 | 43.65 | 56.90 | 60.60 | 0.00 | - | 6 | 33 | 222.68% |
| DVN240621P00110000 | 2023-01-19 3:48PM EDT | 110.00 | 48.10 | 55.75 | 58.75 | 0.00 | - | 30 | 19 | 0.00% |
| DVN240621P00115000 | 2023-02-16 2:09PM EDT | 115.00 | 58.63 | 66.65 | 70.95 | 0.00 | - | 2 | 20 | 239.11% |
© 2024 Yahoo. Tutti i diritti riservati.