Italia markets closed
FTSE MIB
33.308,77 -366,38 (-1,09%) Dow Jones
39.150,33 +15,57 (+0,04%) Nasdaq
17.689,36 -32,23 (-0,18%) Nikkei 225
38.596,47 -36,55 (-0,09%) Petrolio
82,34 +0,17 (+0,21%) Bitcoin EUR
60.118,24 +356,21 (+0,60%)
Devon Energy Corporation (DVN)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper5 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240705C00040000 | 2024-06-14 3:47PM EDT | 40.00 | 5.66 | 5.70 | 6.10 | 0.00 | - | - | 2 | 58.30% |
| DVN240705C00041000 | 2024-06-18 1:07PM EDT | 41.00 | 4.86 | 3.60 | 5.25 | 0.00 | - | 1 | 0 | 58.11% |
| DVN240705C00044000 | 2024-06-14 9:59AM EDT | 44.00 | 2.01 | 2.02 | 2.20 | 0.00 | - | - | 245 | 29.88% |
| DVN240705C00045000 | 2024-06-21 3:34PM EDT | 45.00 | 1.21 | 1.24 | 1.50 | -0.49 | -28.82% | 6 | 296 | 29.30% |
| DVN240705C00046000 | 2024-06-21 3:53PM EDT | 46.00 | 0.69 | 0.66 | 1.00 | -0.28 | -28.87% | 31 | 142 | 30.32% |
| DVN240705C00047000 | 2024-06-21 3:57PM EDT | 47.00 | 0.28 | 0.29 | 0.32 | -0.26 | -48.15% | 52 | 237 | 21.24% |
| DVN240705C00048000 | 2024-06-21 3:20PM EDT | 48.00 | 0.11 | 0.11 | 0.13 | -0.12 | -52.17% | 8 | 302 | 21.29% |
| DVN240705C00049000 | 2024-06-21 3:38PM EDT | 49.00 | 0.05 | 0.04 | 0.06 | -0.06 | -54.55% | 33 | 108 | 22.66% |
| DVN240705C00050000 | 2024-06-21 3:39PM EDT | 50.00 | 0.04 | 0.02 | 0.04 | -0.02 | -33.33% | 1,045 | 459 | 25.59% |
| DVN240705C00051000 | 2024-06-14 11:56AM EDT | 51.00 | 0.05 | 0.01 | 0.04 | 0.00 | - | 1 | 67 | 30.27% |
| DVN240705C00052000 | 2024-06-20 10:25AM EDT | 52.00 | 0.05 | 0.01 | 0.27 | 0.00 | - | 1 | 54 | 52.83% |
| DVN240705C00053000 | 2024-06-18 9:42AM EDT | 53.00 | 0.02 | 0.01 | 0.30 | 0.00 | - | 3 | 11 | 50.78% |
| DVN240705C00055000 | 2024-06-20 3:02PM EDT | 55.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 6 | 40 | 74.80% |
Opzioni di venditaper5 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240705P00041000 | 2024-06-11 2:56PM EDT | 41.00 | 0.09 | 0.02 | 0.20 | 0.00 | - | 50 | 71 | 45.70% |
| DVN240705P00042000 | 2024-06-18 10:28AM EDT | 42.00 | 0.09 | 0.02 | 0.12 | 0.00 | - | 3 | 44 | 33.20% |
| DVN240705P00043000 | 2024-06-21 11:24AM EDT | 43.00 | 0.08 | 0.07 | 0.10 | 0.00 | - | 1 | 23 | 25.00% |
| DVN240705P00044000 | 2024-06-20 12:52PM EDT | 44.00 | 0.17 | 0.15 | 0.20 | 0.00 | - | 3 | 276 | 22.85% |
| DVN240705P00045000 | 2024-06-21 12:40PM EDT | 45.00 | 0.39 | 0.20 | 0.57 | +0.04 | +11.43% | 117 | 177 | 26.03% |
| DVN240705P00046000 | 2024-06-21 3:52PM EDT | 46.00 | 0.81 | 0.62 | 0.81 | +0.04 | +5.19% | 11 | 159 | 19.97% |
| DVN240705P00047000 | 2024-06-21 1:16PM EDT | 47.00 | 1.32 | 1.32 | 1.47 | -0.15 | -10.20% | 3 | 169 | 20.22% |
| DVN240705P00048000 | 2024-06-21 1:16PM EDT | 48.00 | 2.22 | 2.07 | 2.32 | -0.34 | -13.28% | 15 | 63 | 21.78% |
| DVN240705P00049000 | 2024-06-20 1:58PM EDT | 49.00 | 2.99 | 2.67 | 3.50 | 0.00 | - | 3 | 5 | 36.62% |
| DVN240705P00050000 | 2024-06-20 1:56PM EDT | 50.00 | 3.77 | 4.05 | 4.30 | 0.00 | - | 4 | 2 | 32.62% |
© 2024 Yahoo. Tutti i diritti riservati.