Italia markets close in 7 hours 22 minutes
FTSE MIB
34.630,42 -194,59 (-0,56%) 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
78,93 -0,87 (-1,09%) Bitcoin EUR
65.327,69 +3.676,22 (+5,96%)
Devon Energy Corporation (DVN)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN260116C00022500 | 2024-05-15 9:40AM EDT | 22.50 | 26.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DVN260116C00025000 | 2024-03-13 2:18PM EDT | 25.00 | 22.65 | 26.20 | 30.85 | 0.00 | - | 14 | 34 | 67.41% |
| DVN260116C00027500 | 2024-01-22 1:58PM EDT | 27.50 | 15.04 | 16.70 | 17.40 | 0.00 | - | 1 | 68 | 0.00% |
| DVN260116C00030000 | 2024-05-16 10:04AM EDT | 30.00 | 20.38 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DVN260116C00032500 | 2024-04-04 10:27AM EDT | 32.50 | 21.75 | 18.05 | 19.85 | 0.00 | - | 1 | 55 | 40.22% |
| DVN260116C00035000 | 2024-05-20 2:11PM EDT | 35.00 | 16.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DVN260116C00037500 | 2024-05-16 2:03PM EDT | 37.50 | 14.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DVN260116C00040000 | 2024-05-14 12:01PM EDT | 40.00 | 13.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DVN260116C00042500 | 2024-05-13 3:55PM EDT | 42.50 | 11.55 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| DVN260116C00045000 | 2024-05-17 11:38AM EDT | 45.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DVN260116C00047500 | 2024-05-15 1:47PM EDT | 47.50 | 8.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DVN260116C00050000 | 2024-05-20 10:04AM EDT | 50.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DVN260116C00052500 | 2024-05-20 11:13AM EDT | 52.50 | 6.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| DVN260116C00055000 | 2024-05-20 9:57AM EDT | 55.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| DVN260116C00057500 | 2024-05-15 2:04PM EDT | 57.50 | 4.69 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| DVN260116C00060000 | 2024-05-20 12:10PM EDT | 60.00 | 4.02 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 3.13% |
| DVN260116C00062500 | 2024-05-16 9:56AM EDT | 62.50 | 3.33 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| DVN260116C00065000 | 2024-05-20 11:36AM EDT | 65.00 | 2.82 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| DVN260116C00070000 | 2024-05-20 3:30PM EDT | 70.00 | 2.06 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| DVN260116C00075000 | 2024-05-20 3:50PM EDT | 75.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| DVN260116C00080000 | 2024-05-15 10:25AM EDT | 80.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
Opzioni di venditaper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN260116P00022500 | 2024-04-30 3:45PM EDT | 22.50 | 0.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DVN260116P00025000 | 2024-05-13 2:35PM EDT | 25.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| DVN260116P00027500 | 2024-04-30 1:13PM EDT | 27.50 | 0.87 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| DVN260116P00030000 | 2024-05-16 11:32AM EDT | 30.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| DVN260116P00032500 | 2024-04-29 10:22AM EDT | 32.50 | 1.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| DVN260116P00035000 | 2024-05-20 3:50PM EDT | 35.00 | 1.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DVN260116P00037500 | 2024-05-10 3:16PM EDT | 37.50 | 2.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DVN260116P00040000 | 2024-05-20 10:03AM EDT | 40.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| DVN260116P00042500 | 2024-05-10 2:23PM EDT | 42.50 | 4.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| DVN260116P00045000 | 2024-05-15 11:45AM EDT | 45.00 | 5.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| DVN260116P00047500 | 2024-05-15 12:24PM EDT | 47.50 | 6.15 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.78% |
| DVN260116P00050000 | 2024-05-20 11:00AM EDT | 50.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.03% |
| DVN260116P00052500 | 2024-05-15 10:47AM EDT | 52.50 | 8.75 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| DVN260116P00055000 | 2024-05-10 11:21AM EDT | 55.00 | 9.54 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| DVN260116P00057500 | 2024-05-02 9:32AM EDT | 57.50 | 10.95 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 0.00% |
| DVN260116P00060000 | 2024-05-14 2:54PM EDT | 60.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DVN260116P00062500 | 2024-01-18 11:29AM EDT | 62.50 | 23.45 | 18.65 | 22.70 | 0.00 | - | 6 | 3 | 55.63% |
| DVN260116P00065000 | 2024-03-18 9:30AM EDT | 65.00 | 19.60 | 0.00 | 0.00 | 0.00 | - | 50 | 30 | 0.00% |
| DVN260116P00070000 | 2024-01-18 12:42PM EDT | 70.00 | 29.80 | 26.65 | 27.80 | 0.00 | - | 2 | 22 | 50.62% |
| DVN260116P00075000 | 2024-01-18 11:35AM EDT | 75.00 | 34.60 | 31.55 | 33.85 | 0.00 | - | 4 | 1 | 56.25% |
© 2024 Yahoo. Tutti i diritti riservati.