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
61.586,86 +1.530,77 (+2,55%)
Devon Energy Corporation (DVN)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240920C00025000 | 2024-01-29 3:37PM EDT | 25.00 | 17.50 | 18.05 | 21.50 | 0.00 | - | 1 | 1 | 0.00% |
| DVN240920C00030000 | 2024-05-10 3:30PM EDT | 30.00 | 20.40 | 18.95 | 21.55 | 0.00 | - | 30 | 185 | 64.75% |
| DVN240920C00032500 | 2024-02-09 1:35PM EDT | 32.50 | 10.40 | 13.05 | 16.50 | 0.00 | - | 4 | 6 | 0.00% |
| DVN240920C00035000 | 2024-04-04 1:31PM EDT | 35.00 | 18.05 | 14.15 | 17.65 | 0.00 | - | 1 | 13 | 60.74% |
| DVN240920C00037500 | 2024-05-13 9:41AM EDT | 37.50 | 13.10 | 12.05 | 14.40 | 0.00 | - | 1 | 368 | 66.02% |
| DVN240920C00040000 | 2024-05-17 1:25PM EDT | 40.00 | 9.90 | 9.95 | 12.15 | -0.42 | -4.07% | 1 | 637 | 59.42% |
| DVN240920C00042500 | 2024-05-17 1:22PM EDT | 42.50 | 7.50 | 7.75 | 9.60 | -0.38 | -4.82% | 4 | 343 | 49.32% |
| DVN240920C00045000 | 2024-05-17 1:58PM EDT | 45.00 | 5.70 | 4.20 | 7.00 | -0.20 | -3.39% | 5 | 5,187 | 38.89% |
| DVN240920C00047500 | 2024-05-16 12:41PM EDT | 47.50 | 4.25 | 3.95 | 4.20 | 0.00 | - | 192 | 13,820 | 26.58% |
| DVN240920C00050000 | 2024-05-17 3:54PM EDT | 50.00 | 2.64 | 2.54 | 2.68 | +0.03 | +1.15% | 77 | 8,849 | 24.56% |
| DVN240920C00052500 | 2024-05-17 3:58PM EDT | 52.50 | 1.56 | 1.54 | 1.62 | 0.00 | - | 312 | 14,676 | 23.66% |
| DVN240920C00055000 | 2024-05-17 3:49PM EDT | 55.00 | 0.93 | 0.60 | 0.93 | +0.01 | +1.09% | 132 | 5,128 | 23.26% |
| DVN240920C00057500 | 2024-05-17 2:49PM EDT | 57.50 | 0.53 | 0.42 | 0.84 | -0.04 | -7.02% | 63 | 1,298 | 27.42% |
| DVN240920C00060000 | 2024-05-17 11:01AM EDT | 60.00 | 0.27 | 0.24 | 1.07 | -0.01 | -3.57% | 17 | 1,916 | 34.94% |
| DVN240920C00062500 | 2024-05-17 12:21PM EDT | 62.50 | 0.13 | 0.12 | 0.48 | -0.06 | -31.58% | 100 | 1,365 | 30.76% |
| DVN240920C00065000 | 2024-05-17 11:55AM EDT | 65.00 | 0.08 | 0.07 | 0.10 | -0.01 | -11.11% | 30 | 1,001 | 24.71% |
| DVN240920C00070000 | 2024-05-13 2:12PM EDT | 70.00 | 0.05 | 0.00 | 0.48 | 0.00 | - | 1 | 83 | 40.87% |
| DVN240920C00075000 | 2024-05-14 12:35PM EDT | 75.00 | 0.02 | 0.00 | 1.05 | 0.00 | - | 1 | 541 | 56.86% |
| DVN240920C00080000 | 2024-04-15 11:00AM EDT | 80.00 | 0.11 | 0.00 | 2.14 | 0.00 | - | 13 | 14 | 62.99% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240920P00022500 | 2024-05-07 2:01PM EDT | 22.50 | 0.04 | 0.00 | 2.13 | 0.00 | - | 2 | 2 | 108.59% |
| DVN240920P00025000 | 2024-04-24 2:06PM EDT | 25.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 2,060 | 52.73% |
| DVN240920P00027500 | 2024-04-25 9:57AM EDT | 27.50 | 0.05 | 0.00 | 2.14 | 0.00 | - | 5 | 23 | 85.45% |
| DVN240920P00030000 | 2024-04-22 2:47PM EDT | 30.00 | 0.06 | 0.00 | 1.20 | 0.00 | - | 20 | 5,045 | 63.97% |
| DVN240920P00032500 | 2024-05-03 2:31PM EDT | 32.50 | 0.08 | 0.03 | 0.05 | 0.00 | - | 2 | 960 | 34.18% |
| DVN240920P00035000 | 2024-05-06 11:09AM EDT | 35.00 | 0.11 | 0.05 | 0.08 | 0.00 | - | 2 | 1,234 | 31.06% |
| DVN240920P00037500 | 2024-05-17 11:38AM EDT | 37.50 | 0.15 | 0.12 | 0.15 | -0.01 | -6.25% | 10 | 761 | 28.86% |
| DVN240920P00040000 | 2024-05-17 12:37PM EDT | 40.00 | 0.30 | 0.24 | 0.27 | +0.02 | +7.14% | 12 | 6,157 | 26.66% |
| DVN240920P00042500 | 2024-05-17 12:55PM EDT | 42.50 | 0.57 | 0.50 | 1.06 | +0.02 | +3.64% | 41 | 3,638 | 32.89% |
| DVN240920P00045000 | 2024-05-17 3:38PM EDT | 45.00 | 0.94 | 0.39 | 0.98 | -0.06 | -6.00% | 26 | 1,619 | 24.22% |
| DVN240920P00047500 | 2024-05-17 3:32PM EDT | 47.50 | 1.69 | 0.94 | 1.73 | -0.01 | -0.59% | 46 | 1,436 | 23.37% |
| DVN240920P00050000 | 2024-05-17 3:32PM EDT | 50.00 | 2.79 | 2.74 | 2.82 | -0.20 | -6.69% | 94 | 1,364 | 22.51% |
| DVN240920P00052500 | 2024-05-16 9:59AM EDT | 52.50 | 4.38 | 4.20 | 4.70 | 0.00 | - | 1 | 1,254 | 25.49% |
| DVN240920P00055000 | 2024-05-16 3:00PM EDT | 55.00 | 6.30 | 4.20 | 6.95 | 0.00 | - | 7 | 1,362 | 29.81% |
| DVN240920P00057500 | 2024-05-10 12:04PM EDT | 57.50 | 8.61 | 7.35 | 8.55 | 0.00 | - | 1 | 26 | 25.32% |
| DVN240920P00060000 | 2024-05-14 11:03AM EDT | 60.00 | 10.90 | 10.05 | 11.45 | 0.00 | - | 2 | 33 | 34.96% |
| DVN240920P00065000 | 2023-12-28 12:27PM EDT | 65.00 | 19.10 | 20.90 | 24.80 | 0.00 | - | - | 1 | 105.16% |
© 2024 Yahoo. Tutti i diritti riservati.