Italia markets closed
FTSE MIB
34.492,41 +44,84 (+0,13%) Dow Jones
38.686,32 +574,84 (+1,51%) Nasdaq
16.735,02 -2,06 (-0,01%) Nikkei 225
38.487,90 +433,77 (+1,14%) Petrolio
77,18 -0,73 (-0,94%) Bitcoin EUR
62.284,35 +598,75 (+0,97%)
Devon Energy Corporation (DVN)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:35.00
Opzioni d'acquistoper7 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240621C00035000 | 2024-05-07 1:59PM EDT | 2024-06-21 | 16.15 | 13.00 | 15.10 | 0.00 | - | 1 | 421 | 135.06% |
| DVN240719C00035000 | 2024-05-17 12:42PM EDT | 2024-07-19 | 14.27 | 12.90 | 15.30 | 0.00 | - | 20 | 21 | 93.99% |
| DVN240920C00035000 | 2024-04-04 1:31PM EDT | 2024-09-20 | 18.05 | 14.15 | 17.65 | 0.00 | - | 1 | 13 | 72.24% |
| DVN250117C00035000 | 2024-05-29 2:10PM EDT | 2025-01-17 | 12.60 | 13.85 | 16.00 | 0.00 | - | 2 | 476 | 51.39% |
| DVN250321C00035000 | 2024-02-26 1:02PM EDT | 2025-03-21 | 10.70 | 15.10 | 16.60 | 0.00 | - | 1 | 128 | 51.17% |
| DVN250620C00035000 | 2024-05-29 10:40AM EDT | 2025-06-20 | 14.00 | 14.25 | 17.50 | 0.00 | - | 1 | 176 | 51.62% |
| DVN250919C00035000 | 2024-04-03 10:56AM EDT | 2025-09-19 | 17.75 | 15.65 | 19.00 | 0.00 | - | 4 | 421 | 56.23% |
| DVN260116C00035000 | 2024-05-30 1:25PM EDT | 2026-01-16 | 14.50 | 13.75 | 17.90 | 0.00 | - | 4 | 194 | 43.90% |
Opzioni di venditaper7 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240621P00035000 | 2024-05-30 10:06AM EDT | 2024-06-21 | 0.02 | 0.00 | 0.95 | 0.00 | - | 2 | 3,011 | 107.62% |
| DVN240628P00035000 | 2024-05-21 11:58AM EDT | 2024-06-28 | 0.03 | 0.00 | 0.09 | 0.00 | - | - | 5 | 58.59% |
| DVN240719P00035000 | 2024-05-10 9:30AM EDT | 2024-07-19 | 0.05 | 0.00 | 0.12 | 0.00 | - | 2 | 1,114 | 51.95% |
| DVN240920P00035000 | 2024-05-22 9:56AM EDT | 2024-09-20 | 0.07 | 0.06 | 0.10 | 0.00 | - | 1 | 1,235 | 33.30% |
| DVN241018P00035000 | 2024-05-31 11:04AM EDT | 2024-10-18 | 0.16 | 0.11 | 0.15 | -0.04 | -20.00% | 1 | 71 | 32.13% |
| DVN241220P00035000 | 2024-05-31 2:56PM EDT | 2024-12-20 | 0.36 | 0.32 | 0.36 | -0.05 | -12.20% | 1 | 1,144 | 32.28% |
| DVN250117P00035000 | 2024-05-31 2:11PM EDT | 2025-01-17 | 0.48 | 0.44 | 0.48 | -0.10 | -17.24% | 20 | 6,616 | 32.57% |
| DVN250321P00035000 | 2024-05-31 3:37PM EDT | 2025-03-21 | 0.74 | 0.67 | 0.78 | +0.04 | +5.71% | 5 | 368 | 33.13% |
| DVN250620P00035000 | 2024-05-22 1:43PM EDT | 2025-06-20 | 1.15 | 1.07 | 1.21 | 0.00 | - | 3 | 5,061 | 33.45% |
| DVN250919P00035000 | 2024-05-30 1:49PM EDT | 2025-09-19 | 1.77 | 1.47 | 1.63 | 0.00 | - | 1 | 61 | 33.57% |
| DVN260116P00035000 | 2024-05-30 1:47PM EDT | 2026-01-16 | 2.21 | 1.91 | 2.09 | 0.00 | - | 31 | 1,017 | 33.19% |
© 2024 Yahoo. Tutti i diritti riservati.