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
62.406,35 +434,37 (+0,70%)
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:40.00
Opzioni d'acquistoper7 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240607C00040000 | 2024-05-30 1:27PM EDT | 2024-06-07 | 7.50 | 8.60 | 9.35 | 0.00 | - | 11 | 11 | 108.98% |
| DVN240614C00040000 | 2024-05-16 2:05PM EDT | 2024-06-14 | 9.68 | 7.35 | 10.95 | 0.00 | - | - | 2 | 57.81% |
| DVN240621C00040000 | 2024-05-31 2:47PM EDT | 2024-06-21 | 8.93 | 8.45 | 9.65 | +1.44 | +19.23% | 41 | 517 | 77.83% |
| DVN240628C00040000 | 2024-05-22 10:20AM EDT | 2024-06-28 | 8.90 | 7.65 | 10.30 | 0.00 | - | - | 1 | 88.43% |
| DVN240719C00040000 | 2024-05-31 12:26PM EDT | 2024-07-19 | 8.55 | 7.80 | 10.40 | -0.25 | -2.84% | 2 | 2,549 | 69.02% |
| DVN240920C00040000 | 2024-05-17 1:25PM EDT | 2024-09-20 | 9.90 | 9.20 | 11.35 | 0.00 | - | 1 | 637 | 58.30% |
| DVN241018C00040000 | 2024-05-31 11:07AM EDT | 2024-10-18 | 8.87 | 8.40 | 11.35 | -2.49 | -21.92% | 1 | 15 | 52.15% |
| DVN241220C00040000 | 2024-03-14 11:35AM EDT | 2024-12-20 | 9.97 | 13.60 | 15.05 | 0.00 | - | 1 | 212 | 69.46% |
| DVN250117C00040000 | 2024-05-30 9:30AM EDT | 2025-01-17 | 9.10 | 9.90 | 10.40 | +0.51 | +5.94% | 1 | 1,559 | 31.78% |
| DVN250321C00040000 | 2024-05-30 2:57PM EDT | 2025-03-21 | 9.57 | 8.90 | 12.90 | 0.00 | - | 18 | 102 | 47.55% |
| DVN250620C00040000 | 2024-05-06 2:25PM EDT | 2025-06-20 | 13.35 | 9.00 | 13.85 | 0.00 | - | 6 | 291 | 47.49% |
| DVN250919C00040000 | 2024-05-31 9:35AM EDT | 2025-09-19 | 11.00 | 9.50 | 14.50 | -4.85 | -30.60% | 1 | 147 | 46.31% |
| DVN260116C00040000 | 2024-05-29 10:02AM EDT | 2026-01-16 | 11.40 | 10.35 | 15.00 | 0.00 | - | 50 | 340 | 43.88% |
Opzioni di venditaper7 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240607P00040000 | 2024-05-28 12:04PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.24 | 0.00 | - | 10 | 10 | 90.63% |
| DVN240614P00040000 | 2024-05-29 3:48PM EDT | 2024-06-14 | 0.02 | 0.01 | 0.03 | 0.00 | - | 60 | 389 | 50.39% |
| DVN240621P00040000 | 2024-05-31 2:08PM EDT | 2024-06-21 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 3 | 4,732 | 41.02% |
| DVN240628P00040000 | 2024-05-29 1:56PM EDT | 2024-06-28 | 0.06 | 0.02 | 0.04 | 0.00 | - | 5 | 6 | 37.11% |
| DVN240719P00040000 | 2024-05-31 3:52PM EDT | 2024-07-19 | 0.06 | 0.05 | 0.06 | -0.05 | -45.45% | 217 | 1,596 | 30.08% |
| DVN240920P00040000 | 2024-05-31 11:38AM EDT | 2024-09-20 | 0.39 | 0.27 | 0.33 | -0.13 | -25.00% | 40 | 6,166 | 28.71% |
| DVN241018P00040000 | 2024-05-30 9:30AM EDT | 2024-10-18 | 0.52 | 0.41 | 0.46 | -0.11 | -17.46% | 54 | 291 | 28.22% |
| DVN241220P00040000 | 2024-05-29 2:39PM EDT | 2024-12-20 | 1.29 | 0.75 | 0.93 | 0.00 | - | 7 | 685 | 29.59% |
| DVN250117P00040000 | 2024-05-31 2:08PM EDT | 2025-01-17 | 1.15 | 0.90 | 1.12 | -0.20 | -14.81% | 7 | 8,765 | 29.76% |
| DVN250321P00040000 | 2024-05-31 2:43PM EDT | 2025-03-21 | 1.59 | 1.46 | 1.63 | -0.41 | -20.50% | 5 | 491 | 30.85% |
| DVN250620P00040000 | 2024-05-31 11:29AM EDT | 2025-06-20 | 2.36 | 2.07 | 2.25 | -0.13 | -5.22% | 3 | 3,658 | 31.32% |
| DVN250919P00040000 | 2024-05-22 9:37AM EDT | 2025-09-19 | 2.70 | 2.63 | 2.84 | 0.00 | - | 5 | 1,227 | 31.73% |
| DVN260116P00040000 | 2024-05-23 1:00PM EDT | 2026-01-16 | 3.50 | 2.90 | 3.45 | 0.00 | - | 6 | 1,210 | 31.56% |
© 2024 Yahoo. Tutti i diritti riservati.