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
60.110,21 +363,61 (+0,61%)
Devon Energy Corporation (DVN)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper26 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240726C00040000 | 2024-06-11 12:36PM EDT | 40.00 | 7.70 | 4.10 | 7.95 | 0.00 | - | - | 1 | 84.28% |
| DVN240726C00044000 | 2024-06-18 10:53AM EDT | 44.00 | 2.90 | 2.48 | 2.66 | 0.00 | - | 1 | 2 | 28.61% |
| DVN240726C00045000 | 2024-06-20 2:12PM EDT | 45.00 | 2.10 | 1.40 | 2.07 | 0.00 | - | 35 | 156 | 29.00% |
| DVN240726C00046000 | 2024-06-21 3:25PM EDT | 46.00 | 1.26 | 1.19 | 1.50 | -0.22 | -14.86% | 29 | 78 | 28.03% |
| DVN240726C00047000 | 2024-06-21 3:36PM EDT | 47.00 | 0.80 | 0.80 | 1.06 | -0.30 | -27.27% | 406 | 67 | 27.59% |
| DVN240726C00048000 | 2024-06-21 3:51PM EDT | 48.00 | 0.50 | 0.47 | 0.55 | -0.14 | -21.87% | 23 | 74 | 23.71% |
| DVN240726C00049000 | 2024-06-21 3:54PM EDT | 49.00 | 0.31 | 0.17 | 0.34 | -0.13 | -29.55% | 68 | 45 | 23.68% |
| DVN240726C00050000 | 2024-06-21 11:19AM EDT | 50.00 | 0.21 | 0.17 | 0.20 | -0.06 | -22.22% | 11 | 110 | 23.63% |
| DVN240726C00051000 | 2024-06-14 2:23PM EDT | 51.00 | 0.15 | 0.09 | 0.41 | 0.00 | - | 1 | 2 | 33.99% |
| DVN240726C00052000 | 2024-06-18 3:50PM EDT | 52.00 | 0.10 | 0.03 | 0.13 | 0.00 | - | 15 | 25 | 27.74% |
| DVN240726C00053000 | 2024-06-12 3:05PM EDT | 53.00 | 0.11 | 0.02 | 0.43 | 0.00 | - | - | 5 | 42.24% |
Opzioni di venditaper26 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240726P00041000 | 2024-06-21 12:40PM EDT | 41.00 | 0.11 | 0.11 | 0.16 | -0.13 | -54.17% | 1,024 | 5 | 27.25% |
| DVN240726P00042000 | 2024-06-20 9:30AM EDT | 42.00 | 0.29 | 0.17 | 0.75 | 0.00 | - | 1 | 6 | 39.50% |
| DVN240726P00043000 | 2024-06-21 9:59AM EDT | 43.00 | 0.46 | 0.31 | 0.37 | +0.09 | +24.32% | 24 | 13 | 24.27% |
| DVN240726P00044000 | 2024-06-21 9:37AM EDT | 44.00 | 0.50 | 0.31 | 0.54 | -0.02 | -3.85% | 2 | 17 | 22.41% |
| DVN240726P00045000 | 2024-06-21 3:26PM EDT | 45.00 | 0.84 | 0.63 | 1.03 | +0.04 | +5.00% | 60 | 12 | 25.00% |
| DVN240726P00046000 | 2024-06-21 3:57PM EDT | 46.00 | 1.40 | 1.07 | 1.29 | +0.01 | +0.72% | 3 | 119 | 21.14% |
| DVN240726P00047000 | 2024-06-21 3:18PM EDT | 47.00 | 1.85 | 1.61 | 2.02 | +0.07 | +3.93% | 5 | 83 | 23.54% |
| DVN240726P00048000 | 2024-06-21 9:42AM EDT | 48.00 | 2.50 | 2.26 | 2.71 | +0.13 | +5.49% | 10 | 79 | 23.29% |
| DVN240726P00049000 | 2024-06-20 11:41AM EDT | 49.00 | 3.23 | 2.65 | 3.90 | 0.00 | - | 2 | 65 | 32.52% |
| DVN240726P00050000 | 2024-06-18 9:30AM EDT | 50.00 | 4.23 | 4.10 | 4.40 | -0.07 | -1.63% | 10 | 67 | 24.32% |
| DVN240726P00052000 | 2024-06-12 3:39PM EDT | 52.00 | 5.65 | 4.30 | 7.95 | 0.00 | - | - | 0 | 68.90% |
© 2024 Yahoo. Tutti i diritti riservati.