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
61.510,90 +1.418,28 (+2,36%)
Devon Energy Corporation (DVN)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN241220C00027500 | 2024-02-28 10:35AM EDT | 27.50 | 16.76 | 22.30 | 24.70 | 0.00 | - | - | 5 | 70.41% |
| DVN241220C00037500 | 2024-04-05 2:19PM EDT | 37.50 | 16.77 | 13.00 | 14.95 | 0.00 | - | 1 | 37 | 55.66% |
| DVN241220C00040000 | 2024-03-14 11:35AM EDT | 40.00 | 9.97 | 13.60 | 15.05 | 0.00 | - | 1 | 212 | 63.84% |
| DVN241220C00042500 | 2024-05-08 12:46PM EDT | 42.50 | 9.85 | 7.85 | 9.90 | 0.00 | - | 6 | 267 | 40.03% |
| DVN241220C00045000 | 2024-05-10 9:48AM EDT | 45.00 | 6.75 | 5.70 | 8.45 | -1.54 | -18.58% | 10 | 700 | 40.39% |
| DVN241220C00047500 | 2024-05-15 2:45PM EDT | 47.50 | 5.35 | 5.25 | 5.45 | 0.00 | - | 5 | 257 | 28.88% |
| DVN241220C00050000 | 2024-05-17 12:39PM EDT | 50.00 | 3.80 | 3.90 | 4.15 | -0.28 | -6.86% | 4 | 1,216 | 28.36% |
| DVN241220C00052500 | 2024-05-16 2:24PM EDT | 52.50 | 2.79 | 2.81 | 3.00 | 0.00 | - | 42 | 1,390 | 27.34% |
| DVN241220C00055000 | 2024-05-17 3:19PM EDT | 55.00 | 2.10 | 1.72 | 2.16 | +0.04 | +1.94% | 23 | 9,065 | 26.97% |
| DVN241220C00057500 | 2024-05-17 1:39PM EDT | 57.50 | 1.39 | 1.34 | 1.58 | -0.02 | -1.42% | 29 | 510 | 27.12% |
| DVN241220C00060000 | 2024-05-17 2:08PM EDT | 60.00 | 0.94 | 0.90 | 1.16 | -0.07 | -6.93% | 5 | 1,110 | 27.44% |
| DVN241220C00062500 | 2024-05-17 2:53PM EDT | 62.50 | 0.66 | 0.57 | 1.50 | -0.14 | -17.50% | 2 | 135 | 33.89% |
| DVN241220C00065000 | 2024-05-17 3:48PM EDT | 65.00 | 0.42 | 0.38 | 0.85 | -0.05 | -10.64% | 1,424 | 2,564 | 30.74% |
| DVN241220C00070000 | 2024-05-15 11:59AM EDT | 70.00 | 0.21 | 0.17 | 0.81 | 0.00 | - | 20 | 330 | 35.62% |
| DVN241220C00075000 | 2024-05-07 1:20PM EDT | 75.00 | 0.22 | 0.07 | 0.10 | 0.00 | - | 7 | 84 | 26.51% |
| DVN241220C00080000 | 2024-04-11 2:22PM EDT | 80.00 | 0.32 | 0.05 | 0.08 | 0.00 | - | - | 100 | 28.91% |
Opzioni di venditaper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN241220P00022500 | 2024-03-18 3:16PM EDT | 22.50 | 0.10 | 0.00 | 2.17 | 0.00 | - | 2 | 13 | 83.20% |
| DVN241220P00025000 | 2024-04-15 2:41PM EDT | 25.00 | 0.07 | 0.00 | 2.17 | 0.00 | - | 1 | 15 | 73.83% |
| DVN241220P00027500 | 2024-05-08 12:36PM EDT | 27.50 | 0.08 | 0.05 | 0.51 | 0.00 | - | 20 | 16 | 53.42% |
| DVN241220P00030000 | 2024-04-10 11:49AM EDT | 30.00 | 0.17 | 0.11 | 0.14 | 0.00 | - | 20 | 368 | 35.69% |
| DVN241220P00032500 | 2024-05-10 10:54AM EDT | 32.50 | 0.20 | 0.17 | 0.21 | 0.00 | - | 4 | 114 | 33.20% |
| DVN241220P00035000 | 2024-05-17 1:10PM EDT | 35.00 | 0.33 | 0.28 | 0.38 | -0.01 | -2.94% | 2 | 88 | 32.37% |
| DVN241220P00037500 | 2024-05-17 3:22PM EDT | 37.50 | 0.52 | 0.50 | 0.54 | -0.03 | -5.45% | 10 | 818 | 29.93% |
| DVN241220P00040000 | 2024-05-17 10:10AM EDT | 40.00 | 0.90 | 0.81 | 0.86 | -0.01 | -1.10% | 17 | 654 | 28.71% |
| DVN241220P00042500 | 2024-05-17 10:59AM EDT | 42.50 | 1.38 | 1.22 | 1.40 | -0.02 | -1.43% | 3 | 1,681 | 28.27% |
| DVN241220P00045000 | 2024-05-16 1:30PM EDT | 45.00 | 2.07 | 1.35 | 2.05 | +0.08 | +4.02% | 1 | 395 | 27.12% |
| DVN241220P00047500 | 2024-05-17 10:08AM EDT | 47.50 | 3.00 | 2.74 | 2.99 | -0.05 | -1.64% | 16 | 355 | 26.58% |
| DVN241220P00050000 | 2024-05-17 10:10AM EDT | 50.00 | 4.15 | 2.74 | 4.80 | +0.10 | +2.47% | 6 | 1,704 | 30.15% |
| DVN241220P00052500 | 2024-05-15 9:54AM EDT | 52.50 | 5.95 | 5.25 | 5.55 | 0.00 | - | 50 | 1,183 | 25.17% |
| DVN241220P00055000 | 2024-05-13 10:40AM EDT | 55.00 | 6.75 | 5.10 | 7.15 | 0.00 | - | 19 | 768 | 24.20% |
| DVN241220P00057500 | 2024-04-09 11:38AM EDT | 57.50 | 7.20 | 7.95 | 8.65 | 0.00 | - | 50 | 132 | 20.26% |
| DVN241220P00060000 | 2024-04-04 10:38AM EDT | 60.00 | 8.24 | 9.65 | 11.20 | 0.00 | - | 10 | 10 | 24.26% |
© 2024 Yahoo. Tutti i diritti riservati.