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
61.402,34 +1.400,10 (+2,33%)
Devon Energy Corporation (DVN)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper21 marzo 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN250321C00025000 | 2024-02-02 2:26PM EDT | 25.00 | 17.50 | 18.75 | 19.95 | 0.00 | - | 2 | 2 | 0.00% |
| DVN250321C00027500 | 2024-03-13 3:03PM EDT | 27.50 | 20.12 | 23.55 | 28.50 | 0.00 | - | 1 | 19 | 88.35% |
| DVN250321C00030000 | 2024-03-08 11:57AM EDT | 30.00 | 16.40 | 22.50 | 25.35 | 0.00 | - | 2 | 147 | 82.86% |
| DVN250321C00032500 | 2024-03-01 10:55AM EDT | 32.50 | 12.83 | 17.90 | 21.00 | 0.00 | - | 1 | 97 | 55.88% |
| DVN250321C00035000 | 2024-02-26 1:02PM EDT | 35.00 | 10.70 | 15.10 | 16.60 | 0.00 | - | 1 | 128 | 45.85% |
| DVN250321C00037500 | 2024-05-02 10:07AM EDT | 37.50 | 15.20 | 12.45 | 15.35 | 0.00 | - | 6 | 178 | 49.88% |
| DVN250321C00040000 | 2024-03-19 10:24AM EDT | 40.00 | 10.58 | 12.05 | 14.35 | 0.00 | - | 5 | 85 | 53.76% |
| DVN250321C00042500 | 2024-04-10 3:24PM EDT | 42.50 | 14.15 | 9.15 | 11.15 | 0.00 | - | 20 | 288 | 41.93% |
| DVN250321C00045000 | 2024-05-14 9:57AM EDT | 45.00 | 8.25 | 7.70 | 8.05 | 0.00 | - | 3 | 327 | 31.45% |
| DVN250321C00047500 | 2024-05-15 11:04AM EDT | 47.50 | 6.15 | 5.90 | 6.70 | 0.00 | - | 7 | 206 | 31.43% |
| DVN250321C00050000 | 2024-05-17 11:26AM EDT | 50.00 | 4.90 | 4.95 | 5.30 | -0.25 | -4.85% | 10 | 727 | 30.15% |
| DVN250321C00052500 | 2024-05-16 12:37PM EDT | 52.50 | 4.00 | 3.80 | 4.35 | 0.00 | - | 5 | 1,760 | 30.42% |
| DVN250321C00055000 | 2024-05-17 3:33PM EDT | 55.00 | 3.07 | 2.92 | 3.60 | -0.63 | -17.03% | 1 | 672 | 30.92% |
| DVN250321C00057500 | 2024-05-17 2:59PM EDT | 57.50 | 2.34 | 2.20 | 2.66 | -0.06 | -2.50% | 2 | 162 | 29.49% |
| DVN250321C00060000 | 2024-05-17 12:33PM EDT | 60.00 | 1.62 | 1.63 | 2.17 | +0.01 | +0.62% | 3 | 734 | 29.96% |
| DVN250321C00062500 | 2024-05-14 10:40AM EDT | 62.50 | 1.40 | 1.20 | 2.18 | 0.00 | - | 2 | 101 | 33.14% |
| DVN250321C00065000 | 2024-05-15 11:59AM EDT | 65.00 | 0.93 | 0.88 | 1.72 | 0.00 | - | 20 | 409 | 32.80% |
| DVN250321C00070000 | 2024-05-17 12:08PM EDT | 70.00 | 0.50 | 0.47 | 0.93 | -0.10 | -16.67% | 6 | 90 | 31.10% |
| DVN250321C00075000 | 2024-05-16 9:46AM EDT | 75.00 | 0.31 | 0.24 | 1.46 | 0.00 | - | 1 | 1,036 | 40.09% |
| DVN250321C00080000 | 2024-05-06 9:33AM EDT | 80.00 | 0.33 | 0.12 | 1.81 | 0.00 | - | 1 | 1,132 | 46.95% |
Opzioni di venditaper21 marzo 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN250321P00022500 | 2024-05-13 2:25PM EDT | 22.50 | 0.09 | 0.00 | 1.70 | 0.00 | - | 24 | 66 | 65.28% |
| DVN250321P00025000 | 2024-04-11 11:14AM EDT | 25.00 | 0.17 | 0.12 | 0.16 | 0.00 | - | 1 | 152 | 40.23% |
| DVN250321P00027500 | 2024-04-04 9:55AM EDT | 27.50 | 0.33 | 0.22 | 0.31 | 0.00 | - | 5 | 43 | 40.09% |
| DVN250321P00030000 | 2024-05-13 2:25PM EDT | 30.00 | 0.32 | 0.27 | 0.33 | 0.00 | - | 24 | 75 | 35.50% |
| DVN250321P00032500 | 2024-05-15 2:10PM EDT | 32.50 | 0.50 | 0.42 | 0.48 | 0.00 | - | 2 | 406 | 33.59% |
| DVN250321P00035000 | 2024-05-17 2:13PM EDT | 35.00 | 0.70 | 0.63 | 0.70 | -0.03 | -4.11% | 4 | 368 | 32.01% |
| DVN250321P00037500 | 2024-05-15 2:15PM EDT | 37.50 | 1.05 | 0.94 | 1.05 | 0.00 | - | 2 | 818 | 31.01% |
| DVN250321P00040000 | 2024-05-13 12:57PM EDT | 40.00 | 1.52 | 1.37 | 1.70 | 0.00 | - | 8 | 466 | 31.54% |
| DVN250321P00042500 | 2024-05-14 2:48PM EDT | 42.50 | 2.05 | 1.82 | 2.72 | 0.00 | - | 10 | 246 | 33.20% |
| DVN250321P00045000 | 2024-05-07 10:22AM EDT | 45.00 | 2.73 | 1.14 | 2.94 | 0.00 | - | 2 | 1,072 | 28.42% |
| DVN250321P00047500 | 2024-05-10 12:29PM EDT | 47.50 | 3.69 | 3.65 | 4.05 | 0.00 | - | 1 | 765 | 28.41% |
| DVN250321P00050000 | 2024-05-07 10:14AM EDT | 50.00 | 4.65 | 4.25 | 5.25 | 0.00 | - | 79 | 1,827 | 27.80% |
| DVN250321P00052500 | 2024-05-07 10:22AM EDT | 52.50 | 5.85 | 6.10 | 8.45 | 0.00 | - | 22 | 1,368 | 37.16% |
| DVN250321P00055000 | 2024-05-06 12:09PM EDT | 55.00 | 7.15 | 6.60 | 8.00 | 0.00 | - | 11 | 699 | 25.35% |
| DVN250321P00057500 | 2024-05-03 11:04AM EDT | 57.50 | 9.40 | 9.00 | 11.60 | 0.00 | - | 27 | 166 | 35.72% |
| DVN250321P00060000 | 2024-05-02 11:18AM EDT | 60.00 | 10.90 | 9.60 | 11.65 | 0.00 | - | 1 | 338 | 23.88% |
| DVN250321P00065000 | 2024-05-02 11:21AM EDT | 65.00 | 15.00 | 13.65 | 16.75 | 0.00 | - | 2 | 13 | 30.21% |
| DVN250321P00070000 | 2024-03-11 11:31AM EDT | 70.00 | 24.10 | 15.00 | 18.80 | 0.00 | - | 3 | 17 | 0.00% |
| DVN250321P00075000 | 2023-11-09 10:42AM EDT | 75.00 | 30.75 | 29.50 | 33.70 | 0.00 | - | - | 1 | 71.30% |
| DVN250321P00080000 | 2023-10-11 9:45AM EDT | 80.00 | 33.43 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.