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
61.443,55 +1.589,13 (+2,65%)
Devon Energy Corporation (DVN)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper18 ottobre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN241018C00022500 | 2024-04-02 10:50AM EDT | 22.50 | 28.80 | 27.05 | 30.70 | 0.00 | - | - | 0 | 114.55% |
| DVN241018C00030000 | 2024-03-26 11:27AM EDT | 30.00 | 19.30 | 20.55 | 23.00 | 0.00 | - | 1 | 16 | 86.67% |
| DVN241018C00040000 | 2024-05-02 12:52PM EDT | 40.00 | 11.36 | 9.40 | 10.55 | 0.00 | - | 1 | 15 | 35.01% |
| DVN241018C00042500 | 2024-05-17 1:42PM EDT | 42.50 | 8.00 | 7.85 | 8.25 | -0.07 | -0.87% | 1 | 77 | 30.54% |
| DVN241018C00045000 | 2024-05-17 3:37PM EDT | 45.00 | 6.15 | 6.00 | 6.95 | -0.88 | -12.52% | 79 | 180 | 34.72% |
| DVN241018C00047500 | 2024-05-17 1:14PM EDT | 47.50 | 4.20 | 4.30 | 4.55 | -0.20 | -4.55% | 13 | 829 | 26.93% |
| DVN241018C00050000 | 2024-05-17 3:07PM EDT | 50.00 | 3.10 | 3.00 | 4.75 | +0.05 | +1.64% | 27 | 2,394 | 38.34% |
| DVN241018C00052500 | 2024-05-17 12:36PM EDT | 52.50 | 1.80 | 1.92 | 2.11 | -0.17 | -8.63% | 64 | 1,502 | 25.39% |
| DVN241018C00055000 | 2024-05-17 1:30PM EDT | 55.00 | 1.14 | 1.16 | 1.31 | -0.03 | -2.56% | 58 | 2,666 | 24.62% |
| DVN241018C00057500 | 2024-05-17 1:10PM EDT | 57.50 | 0.67 | 0.56 | 0.91 | -0.05 | -6.94% | 21 | 429 | 25.56% |
| DVN241018C00060000 | 2024-05-17 3:50PM EDT | 60.00 | 0.41 | 0.38 | 0.86 | -0.09 | -18.00% | 2 | 611 | 29.22% |
| DVN241018C00062500 | 2024-05-13 12:24PM EDT | 62.50 | 0.31 | 0.21 | 0.25 | 0.00 | - | 2 | 177 | 23.68% |
| DVN241018C00065000 | 2024-05-15 9:51AM EDT | 65.00 | 0.16 | 0.12 | 0.15 | 0.00 | - | 3 | 291 | 24.02% |
| DVN241018C00070000 | 2024-05-17 2:48PM EDT | 70.00 | 0.07 | 0.03 | 0.07 | -0.04 | -36.36% | 3 | 257 | 25.68% |
| DVN241018C00075000 | 2024-05-10 10:04AM EDT | 75.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 1 | 102 | 41.60% |
Opzioni di venditaper18 ottobre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN241018P00025000 | 2024-03-22 12:05PM EDT | 25.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 52.73% |
| DVN241018P00027500 | 2024-04-30 9:30AM EDT | 27.50 | 0.05 | 0.00 | 2.15 | 0.00 | - | 7 | 8 | 77.39% |
| DVN241018P00030000 | 2024-04-12 3:28PM EDT | 30.00 | 0.10 | 0.03 | 0.08 | 0.00 | - | 2 | 23 | 38.57% |
| DVN241018P00032500 | 2024-05-17 2:28PM EDT | 32.50 | 0.07 | 0.05 | 0.08 | -0.04 | -36.36% | 3 | 23 | 33.20% |
| DVN241018P00035000 | 2024-05-13 10:16AM EDT | 35.00 | 0.14 | 0.10 | 0.13 | 0.00 | - | 3 | 61 | 30.57% |
| DVN241018P00037500 | 2024-05-15 2:07PM EDT | 37.50 | 0.24 | 0.03 | 0.22 | 0.00 | - | 15 | 138 | 28.32% |
| DVN241018P00040000 | 2024-05-17 1:05PM EDT | 40.00 | 0.43 | 0.35 | 0.87 | +0.03 | +7.50% | 1 | 204 | 34.23% |
| DVN241018P00042500 | 2024-05-17 10:10AM EDT | 42.50 | 0.76 | 0.66 | 0.84 | 0.00 | - | 42 | 75 | 27.10% |
| DVN241018P00045000 | 2024-05-17 10:34AM EDT | 45.00 | 1.32 | 1.16 | 1.34 | +0.05 | +3.94% | 5 | 220 | 25.51% |
| DVN241018P00047500 | 2024-05-17 11:35AM EDT | 47.50 | 2.20 | 1.96 | 2.26 | +0.08 | +3.77% | 23 | 423 | 25.54% |
| DVN241018P00050000 | 2024-05-17 2:55PM EDT | 50.00 | 3.05 | 3.05 | 3.20 | -0.15 | -4.69% | 75 | 613 | 23.32% |
| DVN241018P00052500 | 2024-05-17 10:11AM EDT | 52.50 | 4.90 | 4.45 | 4.95 | +0.40 | +8.89% | 26 | 1,361 | 25.09% |
| DVN241018P00055000 | 2024-05-15 3:15PM EDT | 55.00 | 6.50 | 5.70 | 7.40 | 0.00 | - | 2 | 2,632 | 30.86% |
| DVN241018P00057500 | 2024-05-03 3:48PM EDT | 57.50 | 7.96 | 7.15 | 9.55 | 0.00 | - | 1 | 273 | 33.06% |
| DVN241018P00060000 | 2024-04-11 10:12AM EDT | 60.00 | 7.70 | 9.35 | 10.90 | 0.00 | - | 15 | 103 | 24.93% |
| DVN241018P00062500 | 2024-04-17 11:51AM EDT | 62.50 | 11.14 | 12.00 | 14.15 | 0.00 | - | - | 1 | 37.82% |
© 2024 Yahoo. Tutti i diritti riservati.