Italia markets close in 1 hour 34 minutes
FTSE MIB
33.334,20 +426,15 (+1,29%) Dow Jones
38.875,77 +97,67 (+0,25%) Nasdaq
17.846,62 -10,40 (-0,06%) Nikkei 225
38.482,11 +379,67 (+1,00%) Petrolio
80,76 +0,43 (+0,54%) Bitcoin EUR
60.258,55 -393,88 (-0,65%)
Devon Energy Corporation (DVN)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 09:56AM EDT. Mercato aperto.
Opzioni d'acquistoper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240816C00030000 | 2024-06-04 12:36PM EDT | 30.00 | 16.20 | 16.10 | 16.40 | 0.00 | - | 5 | 5 | 43.75% |
| DVN240816C00035000 | 2024-06-12 2:32PM EDT | 35.00 | 11.83 | 9.25 | 11.55 | 0.00 | - | 1 | 3 | 43.46% |
| DVN240816C00037500 | 2024-06-14 11:07AM EDT | 37.50 | 8.25 | 7.90 | 9.05 | 0.00 | - | 1 | 11 | 34.57% |
| DVN240816C00040000 | 2024-06-17 2:10PM EDT | 40.00 | 6.35 | 6.55 | 8.15 | 0.00 | - | 10 | 51 | 60.50% |
| DVN240816C00042500 | 2024-06-14 11:39AM EDT | 42.50 | 3.93 | 4.45 | 4.60 | 0.00 | - | 1 | 61 | 29.42% |
| DVN240816C00045000 | 2024-06-17 12:35PM EDT | 45.00 | 2.47 | 2.69 | 2.80 | 0.00 | - | 39 | 203 | 27.52% |
| DVN240816C00047500 | 2024-06-17 3:36PM EDT | 47.50 | 1.42 | 1.45 | 1.51 | 0.00 | - | 97 | 1,119 | 26.59% |
| DVN240816C00050000 | 2024-06-18 9:39AM EDT | 50.00 | 0.73 | 0.70 | 0.75 | +0.06 | +8.96% | 14 | 1,375 | 26.66% |
| DVN240816C00052500 | 2024-06-17 10:02AM EDT | 52.50 | 0.28 | 0.31 | 0.35 | 0.00 | - | 1 | 317 | 27.05% |
| DVN240816C00055000 | 2024-06-17 3:55PM EDT | 55.00 | 0.15 | 0.12 | 0.18 | 0.00 | - | 47 | 198 | 28.47% |
| DVN240816C00057500 | 2024-06-14 10:00AM EDT | 57.50 | 0.31 | 0.03 | 0.25 | 0.00 | - | 1 | 6 | 36.52% |
| DVN240816C00060000 | 2024-06-06 9:42AM EDT | 60.00 | 0.13 | 0.01 | 0.15 | 0.00 | - | - | 2 | 37.50% |
Opzioni di venditaper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240816P00037500 | 2024-06-17 1:15PM EDT | 37.50 | 0.15 | 0.08 | 0.29 | 0.00 | - | 2 | 4 | 39.65% |
| DVN240816P00040000 | 2024-06-17 1:52PM EDT | 40.00 | 0.32 | 0.25 | 0.31 | 0.00 | - | 27 | 177 | 30.81% |
| DVN240816P00042500 | 2024-06-17 2:35PM EDT | 42.50 | 0.67 | 0.55 | 0.77 | 0.00 | - | 14 | 162 | 30.42% |
| DVN240816P00045000 | 2024-06-17 1:27PM EDT | 45.00 | 1.52 | 1.21 | 1.53 | 0.00 | - | 241 | 3,391 | 29.15% |
| DVN240816P00047500 | 2024-06-18 9:30AM EDT | 47.50 | 2.65 | 2.42 | 2.74 | -0.06 | -2.21% | 4 | 558 | 28.15% |
| DVN240816P00050000 | 2024-06-17 2:30PM EDT | 50.00 | 4.55 | 3.95 | 4.50 | 0.00 | - | 13 | 210 | 28.83% |
| DVN240816P00052500 | 2024-06-17 10:13AM EDT | 52.50 | 7.35 | 5.75 | 6.95 | 0.00 | - | 30 | 205 | 36.77% |
| DVN240816P00055000 | 2024-06-18 9:32AM EDT | 55.00 | 9.05 | 9.00 | 9.15 | -0.60 | -6.22% | 98 | 6 | 38.18% |
| DVN240816P00060000 | 2024-06-12 1:23PM EDT | 60.00 | 13.50 | 13.95 | 14.10 | 0.00 | - | 2 | 2 | 49.17% |
© 2024 Yahoo. Tutti i diritti riservati.