Italia markets close in 1 hour 8 minutes
FTSE MIB
34.528,78 -296,23 (-0,85%) Dow Jones
39.866,95 +60,18 (+0,15%) Nasdaq
16.761,30 -33,57 (-0,20%) Nikkei 225
38.946,93 -122,75 (-0,31%) Petrolio
78,90 -0,90 (-1,13%) Bitcoin EUR
65.114,18 +3.483,96 (+5,65%)
Devon Energy Corporation (DVN)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:22AM EDT. Mercato aperto.
Opzioni d'acquistoper20 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN250620C00022500 | 2024-04-05 11:24AM EDT | 22.50 | 29.75 | 25.50 | 30.50 | 0.00 | - | 5 | 5 | 50.05% |
| DVN250620C00025000 | 2024-05-10 10:22AM EDT | 25.00 | 25.63 | 22.55 | 27.30 | 0.00 | - | 7 | 9 | 70.04% |
| DVN250620C00027500 | 2024-04-01 9:35AM EDT | 27.50 | 23.45 | 22.40 | 24.00 | 0.00 | - | 10 | 134 | 53.59% |
| DVN250620C00030000 | 2024-05-15 10:11AM EDT | 30.00 | 19.30 | 19.25 | 20.60 | 0.00 | - | 1 | 86 | 35.89% |
| DVN250620C00032500 | 2024-04-15 9:55AM EDT | 32.50 | 22.00 | 16.05 | 18.25 | 0.00 | - | 1 | 55 | 33.33% |
| DVN250620C00035000 | 2024-05-15 3:18PM EDT | 35.00 | 15.80 | 13.50 | 17.20 | 0.00 | - | 2 | 176 | 42.46% |
| DVN250620C00037500 | 2024-04-29 10:16AM EDT | 37.50 | 16.69 | 11.55 | 16.15 | 0.00 | - | 2 | 181 | 47.21% |
| DVN250620C00040000 | 2024-05-06 2:25PM EDT | 40.00 | 13.35 | 11.50 | 13.10 | 0.00 | - | 3 | 291 | 37.60% |
| DVN250620C00042500 | 2024-05-13 11:39AM EDT | 42.50 | 9.62 | 8.75 | 12.40 | 0.00 | - | 2 | 164 | 42.44% |
| DVN250620C00045000 | 2024-05-08 10:24AM EDT | 45.00 | 9.85 | 7.35 | 10.95 | 0.00 | - | 2 | 251 | 41.82% |
| DVN250620C00047500 | 2024-05-13 11:39AM EDT | 47.50 | 6.62 | 5.50 | 8.95 | 0.00 | - | 1 | 210 | 37.82% |
| DVN250620C00050000 | 2024-05-20 3:59PM EDT | 50.00 | 6.15 | 5.95 | 8.20 | 0.00 | - | 2 | 1,955 | 39.64% |
| DVN250620C00052500 | 2024-05-20 3:29PM EDT | 52.50 | 5.13 | 4.95 | 5.10 | 0.00 | - | 2 | 452 | 29.47% |
| DVN250620C00055000 | 2024-05-20 12:10PM EDT | 55.00 | 4.05 | 4.00 | 4.15 | -0.09 | -2.17% | 2 | 1,814 | 29.10% |
| DVN250620C00057500 | 2024-05-20 3:13PM EDT | 57.50 | 3.30 | 3.20 | 3.35 | 0.00 | - | 1 | 418 | 28.80% |
| DVN250620C00060000 | 2024-05-21 9:49AM EDT | 60.00 | 2.70 | 2.55 | 2.68 | +0.20 | +8.00% | 175 | 3,081 | 28.52% |
| DVN250620C00062500 | 2024-05-15 11:25AM EDT | 62.50 | 2.08 | 2.02 | 2.14 | 0.00 | - | 8 | 2,591 | 28.35% |
| DVN250620C00065000 | 2024-05-17 12:50PM EDT | 65.00 | 1.50 | 1.58 | 1.71 | 0.00 | - | 1 | 1,854 | 28.26% |
| DVN250620C00070000 | 2024-05-20 10:10AM EDT | 70.00 | 1.05 | 0.96 | 1.08 | 0.00 | - | 1 | 1,419 | 28.14% |
| DVN250620C00075000 | 2024-05-15 11:11AM EDT | 75.00 | 0.63 | 0.57 | 0.67 | 0.00 | - | 11 | 187 | 28.02% |
| DVN250620C00080000 | 2024-05-20 3:35PM EDT | 80.00 | 0.34 | 0.34 | 0.42 | 0.00 | - | 2 | 1,658 | 28.05% |
Opzioni di venditaper20 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN250620P00022500 | 2024-03-18 3:48PM EDT | 22.50 | 0.32 | 0.00 | 0.45 | 0.00 | - | 2 | 131 | 49.71% |
| DVN250620P00025000 | 2024-05-06 3:03PM EDT | 25.00 | 0.29 | 0.20 | 0.27 | 0.00 | - | 2 | 226 | 39.50% |
| DVN250620P00027500 | 2024-04-01 11:08AM EDT | 27.50 | 0.48 | 0.49 | 0.57 | 0.00 | - | 2 | 1,369 | 41.02% |
| DVN250620P00030000 | 2024-05-15 12:17PM EDT | 30.00 | 0.58 | 0.47 | 0.55 | 0.00 | - | 4 | 452 | 35.69% |
| DVN250620P00032500 | 2024-05-14 11:26AM EDT | 32.50 | 0.82 | 0.70 | 0.79 | 0.00 | - | 10 | 1,445 | 34.35% |
| DVN250620P00035000 | 2024-05-15 9:54AM EDT | 35.00 | 1.25 | 1.01 | 1.10 | 0.00 | - | 1 | 5,058 | 33.01% |
| DVN250620P00037500 | 2024-05-20 2:16PM EDT | 37.50 | 1.50 | 1.43 | 1.54 | 0.00 | - | 7 | 5,546 | 32.08% |
| DVN250620P00040000 | 2024-05-20 1:22PM EDT | 40.00 | 2.03 | 1.96 | 2.07 | 0.00 | - | 6 | 3,159 | 30.99% |
| DVN250620P00042500 | 2024-05-20 1:13PM EDT | 42.50 | 2.72 | 2.63 | 2.75 | 0.00 | - | 5 | 3,786 | 30.10% |
| DVN250620P00045000 | 2024-05-20 1:29PM EDT | 45.00 | 3.55 | 3.40 | 3.55 | 0.00 | - | 52 | 5,154 | 29.11% |
| DVN250620P00047500 | 2024-05-20 1:50PM EDT | 47.50 | 4.50 | 4.35 | 4.50 | 0.00 | - | 50 | 3,156 | 28.14% |
| DVN250620P00050000 | 2024-05-20 11:27AM EDT | 50.00 | 5.60 | 5.50 | 5.65 | 0.00 | - | 173 | 4,665 | 27.37% |
| DVN250620P00052500 | 2024-05-13 12:57PM EDT | 52.50 | 7.15 | 6.80 | 6.95 | 0.00 | - | 125 | 2,652 | 26.54% |
| DVN250620P00055000 | 2024-05-20 3:38PM EDT | 55.00 | 8.45 | 7.30 | 9.75 | 0.00 | - | 1 | 261 | 32.22% |
| DVN250620P00057500 | 2024-05-02 1:05PM EDT | 57.50 | 10.05 | 9.00 | 11.65 | 0.00 | - | 3 | 37 | 33.00% |
| DVN250620P00060000 | 2024-04-10 11:37AM EDT | 60.00 | 10.20 | 11.50 | 13.65 | 0.00 | - | 15 | 19 | 33.79% |
| DVN250620P00065000 | 2024-04-16 11:04AM EDT | 65.00 | 15.31 | 14.00 | 17.90 | 0.00 | - | 1 | 46 | 35.47% |
| DVN250620P00075000 | 2023-04-14 1:08PM EDT | 75.00 | 24.85 | 29.60 | 31.20 | 0.00 | - | - | 2 | 58.10% |
| DVN250620P00080000 | 2023-05-16 12:07PM EDT | 80.00 | 35.20 | 30.90 | 33.10 | 0.00 | - | - | 2 | 49.45% |
© 2024 Yahoo. Tutti i diritti riservati.