Italia markets close in 5 hours 45 minutes
FTSE MIB
34.489,05 -335,96 (-0,96%) Dow Jones
39.806,77 -196,82 (-0,49%) Nasdaq
16.794,88 +108,91 (+0,65%) Nikkei 225
38.946,93 -122,75 (-0,31%) Petrolio
79,11 -0,69 (-0,86%) Bitcoin EUR
65.261,68 +3.677,40 (+5,97%)
Devon Energy Corporation (DVN)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN250117C00022500 | 2024-03-15 10:58AM EDT | 22.50 | 25.62 | 29.15 | 33.20 | 0.00 | - | 14 | 15 | 121.36% |
| DVN250117C00025000 | 2024-04-30 10:24AM EDT | 25.00 | 27.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DVN250117C00027500 | 2024-01-18 3:38PM EDT | 27.50 | 14.17 | 13.65 | 18.25 | 0.00 | - | 1 | 55 | 0.00% |
| DVN250117C00030000 | 2024-05-09 3:26PM EDT | 30.00 | 21.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DVN250117C00032500 | 2024-02-09 1:39PM EDT | 32.50 | 10.50 | 14.15 | 15.30 | 0.00 | - | 5 | 137 | 0.00% |
| DVN250117C00035000 | 2024-05-10 3:57PM EDT | 35.00 | 15.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DVN250117C00037500 | 2024-04-04 9:35AM EDT | 37.50 | 16.40 | 12.90 | 14.60 | 0.00 | - | 1 | 473 | 46.39% |
| DVN250117C00040000 | 2024-05-20 3:35PM EDT | 40.00 | 11.22 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| DVN250117C00042500 | 2024-05-20 12:09PM EDT | 42.50 | 9.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DVN250117C00045000 | 2024-05-15 9:39AM EDT | 45.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DVN250117C00047500 | 2024-05-20 12:09PM EDT | 47.50 | 5.78 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| DVN250117C00050000 | 2024-05-20 3:27PM EDT | 50.00 | 4.41 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DVN250117C00052500 | 2024-05-20 2:52PM EDT | 52.50 | 3.25 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 1.56% |
| DVN250117C00055000 | 2024-05-20 12:39PM EDT | 55.00 | 2.31 | 0.00 | 0.00 | 0.00 | - | 138 | 0 | 3.13% |
| DVN250117C00057500 | 2024-05-20 3:12PM EDT | 57.50 | 1.67 | 0.00 | 0.00 | 0.00 | - | 305 | 0 | 3.13% |
| DVN250117C00060000 | 2024-05-20 3:52PM EDT | 60.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 384 | 0 | 6.25% |
| DVN250117C00062500 | 2024-05-20 3:41PM EDT | 62.50 | 0.84 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 6.25% |
| DVN250117C00065000 | 2024-05-20 3:36PM EDT | 65.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 6.25% |
| DVN250117C00070000 | 2024-05-20 12:47PM EDT | 70.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 12.50% |
| DVN250117C00075000 | 2024-05-20 3:36PM EDT | 75.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 12.50% |
| DVN250117C00080000 | 2024-05-20 2:56PM EDT | 80.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| DVN250117C00085000 | 2024-05-01 2:48PM EDT | 85.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DVN250117C00090000 | 2024-05-16 10:06AM EDT | 90.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DVN250117C00095000 | 2024-05-16 12:04PM EDT | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DVN250117C00100000 | 2024-05-09 10:58AM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| DVN250117C00105000 | 2024-02-29 2:55PM EDT | 105.00 | 0.06 | 0.03 | 0.07 | 0.00 | - | 1 | 42 | 38.67% |
| DVN250117C00110000 | 2023-12-07 10:41AM EDT | 110.00 | 0.15 | 0.00 | 0.18 | 0.00 | - | 1 | 136 | 46.19% |
| DVN250117C00115000 | 2024-05-16 9:30AM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN250117P00022500 | 2024-05-01 12:37PM EDT | 22.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| DVN250117P00025000 | 2024-05-20 12:23PM EDT | 25.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 25.00% |
| DVN250117P00027500 | 2024-04-29 2:09PM EDT | 27.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DVN250117P00030000 | 2024-05-16 11:35AM EDT | 30.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| DVN250117P00032500 | 2024-05-17 10:37AM EDT | 32.50 | 0.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DVN250117P00035000 | 2024-05-20 11:53AM EDT | 35.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| DVN250117P00037500 | 2024-05-16 11:15AM EDT | 37.50 | 0.67 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| DVN250117P00040000 | 2024-05-20 2:52PM EDT | 40.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| DVN250117P00042500 | 2024-05-16 11:31AM EDT | 42.50 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DVN250117P00045000 | 2024-05-20 1:21PM EDT | 45.00 | 2.07 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| DVN250117P00047500 | 2024-05-20 12:42PM EDT | 47.50 | 2.92 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 1.56% |
| DVN250117P00050000 | 2024-05-20 3:15PM EDT | 50.00 | 4.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.03% |
| DVN250117P00052500 | 2024-05-14 9:42AM EDT | 52.50 | 5.35 | 0.00 | 0.00 | 0.00 | - | 240 | 0 | 0.00% |
| DVN250117P00055000 | 2024-05-20 12:53PM EDT | 55.00 | 6.92 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.00% |
| DVN250117P00057500 | 2024-05-07 2:13PM EDT | 57.50 | 8.25 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| DVN250117P00060000 | 2024-05-06 10:05AM EDT | 60.00 | 10.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DVN250117P00062500 | 2023-10-27 3:48PM EDT | 62.50 | 18.30 | 17.15 | 19.80 | 0.00 | - | 1 | 1 | 61.88% |
| DVN250117P00065000 | 2024-04-23 1:39PM EDT | 65.00 | 14.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DVN250117P00070000 | 2024-03-25 1:40PM EDT | 70.00 | 21.50 | 17.55 | 19.55 | 0.00 | - | 1 | 16 | 0.00% |
| DVN250117P00075000 | 2024-03-20 3:11PM EDT | 75.00 | 26.29 | 21.00 | 25.50 | 0.00 | - | 6 | 5 | 33.84% |
| DVN250117P00080000 | 2024-03-20 3:11PM EDT | 80.00 | 31.27 | 26.00 | 30.50 | 0.00 | - | 6 | 5 | 37.67% |
| DVN250117P00085000 | 2023-09-25 1:03PM EDT | 85.00 | 37.64 | 36.60 | 37.95 | 0.00 | - | 1 | 1 | 60.82% |
| DVN250117P00090000 | 2024-03-15 9:41AM EDT | 90.00 | 42.00 | 35.50 | 38.50 | 0.00 | - | 1 | 3 | 0.00% |
| DVN250117P00095000 | 2023-02-16 11:29AM EDT | 95.00 | 39.90 | 46.85 | 51.30 | 0.00 | - | - | 1 | 82.84% |
| DVN250117P00100000 | 2023-06-08 3:58PM EDT | 100.00 | 50.73 | 50.20 | 52.00 | 0.00 | - | 20 | 0 | 59.18% |
| DVN250117P00105000 | 2023-01-27 2:13PM EDT | 105.00 | 42.20 | 49.75 | 52.50 | 0.00 | - | 2 | 13 | 0.00% |
| DVN250117P00110000 | 2023-01-11 11:07AM EDT | 110.00 | 50.60 | 48.50 | 49.60 | 0.00 | - | 2 | 1 | 0.00% |
| DVN250117P00115000 | 2023-02-03 11:08AM EDT | 115.00 | 54.55 | 57.10 | 61.20 | 0.00 | - | 74 | 30 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.