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
60.115,22 +381,97 (+0,64%)
Devon Energy Corporation (DVN)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper12 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240712C00042000 | 2024-06-06 3:59PM EDT | 42.00 | 4.85 | 3.75 | 4.25 | 0.00 | - | 10 | 10 | 40.48% |
| DVN240712C00043000 | 2024-06-20 11:00AM EDT | 43.00 | 3.40 | 3.05 | 3.15 | 0.00 | - | 3 | 9 | 29.98% |
| DVN240712C00044000 | 2024-06-14 10:44AM EDT | 44.00 | 1.90 | 2.19 | 2.45 | 0.00 | - | 1 | 20 | 31.40% |
| DVN240712C00045000 | 2024-06-21 9:36AM EDT | 45.00 | 1.13 | 1.46 | 1.58 | -0.75 | -39.89% | 1 | 61 | 25.83% |
| DVN240712C00046000 | 2024-06-21 3:44PM EDT | 46.00 | 0.86 | 0.89 | 1.04 | -0.32 | -27.12% | 36 | 206 | 25.68% |
| DVN240712C00047000 | 2024-06-21 3:53PM EDT | 47.00 | 0.50 | 0.49 | 0.54 | -0.22 | -30.56% | 43 | 115 | 23.05% |
| DVN240712C00048000 | 2024-06-21 3:51PM EDT | 48.00 | 0.26 | 0.14 | 0.28 | -0.16 | -38.10% | 15 | 262 | 22.75% |
| DVN240712C00049000 | 2024-06-21 3:51PM EDT | 49.00 | 0.13 | 0.10 | 0.14 | -0.11 | -45.83% | 15 | 184 | 22.95% |
| DVN240712C00050000 | 2024-06-21 11:16AM EDT | 50.00 | 0.10 | 0.05 | 0.08 | -0.02 | -16.67% | 10 | 184 | 24.22% |
| DVN240712C00051000 | 2024-06-18 10:38AM EDT | 51.00 | 0.10 | 0.04 | 0.05 | 0.00 | - | 30 | 65 | 25.78% |
| DVN240712C00052000 | 2024-06-20 3:02PM EDT | 52.00 | 0.10 | 0.01 | 0.26 | 0.00 | - | 4 | 16 | 42.68% |
| DVN240712C00053000 | 2024-06-05 11:50AM EDT | 53.00 | 0.10 | 0.01 | 0.75 | 0.00 | - | - | 1 | 52.49% |
| DVN240712C00054000 | 2024-06-03 12:34PM EDT | 54.00 | 0.11 | 0.01 | 0.95 | 0.00 | - | 1 | 1 | 61.13% |
Opzioni di venditaper12 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240712P00040000 | 2024-06-14 12:53PM EDT | 40.00 | 0.09 | 0.02 | 0.95 | 0.00 | - | - | 20 | 56.69% |
| DVN240712P00041000 | 2024-06-14 11:14AM EDT | 41.00 | 0.14 | 0.03 | 0.15 | 0.00 | - | 2 | 39 | 34.57% |
| DVN240712P00042000 | 2024-06-20 9:52AM EDT | 42.00 | 0.11 | 0.08 | 0.11 | 0.00 | - | 30 | 93 | 26.56% |
| DVN240712P00043000 | 2024-06-20 2:34PM EDT | 43.00 | 0.17 | 0.03 | 0.17 | 0.00 | - | 94 | 187 | 23.83% |
| DVN240712P00044000 | 2024-06-21 1:36PM EDT | 44.00 | 0.30 | 0.18 | 0.34 | -0.03 | -9.09% | 3 | 72 | 23.19% |
| DVN240712P00045000 | 2024-06-21 2:30PM EDT | 45.00 | 0.57 | 0.37 | 0.76 | +0.01 | +1.79% | 32 | 62 | 25.83% |
| DVN240712P00046000 | 2024-06-21 2:30PM EDT | 46.00 | 0.99 | 0.91 | 1.01 | -0.49 | -33.11% | 17 | 65 | 20.90% |
| DVN240712P00047000 | 2024-06-21 11:37AM EDT | 47.00 | 1.48 | 1.52 | 2.01 | -0.04 | -2.63% | 4 | 97 | 30.13% |
| DVN240712P00048000 | 2024-06-20 2:34PM EDT | 48.00 | 2.22 | 1.57 | 2.89 | 0.00 | - | 7 | 147 | 34.86% |
| DVN240712P00049000 | 2024-06-20 11:41AM EDT | 49.00 | 3.20 | 3.15 | 3.40 | 0.00 | - | 2 | 4 | 26.27% |
| DVN240712P00050000 | 2024-06-04 11:50AM EDT | 50.00 | 4.40 | 2.63 | 4.95 | 0.00 | - | 10 | 35 | 49.71% |
| DVN240712P00052000 | 2024-06-04 12:05PM EDT | 52.00 | 6.30 | 5.10 | 7.85 | 0.00 | - | 20 | 0 | 86.33% |
© 2024 Yahoo. Tutti i diritti riservati.