Italia markets closed
FTSE MIB
32.665,21 -944,64 (-2,81%) Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,32 (+0,12%) Nikkei 225
38.814,56 +94,09 (+0,24%) Petrolio
78,49 -0,13 (-0,17%) Bitcoin EUR
61.784,09 +311,31 (+0,51%)
Devon Energy Corporation (DVN)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:45.00
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240621C00045000 | 2024-06-14 3:50PM EDT | 2024-06-21 | 0.90 | 0.89 | 0.92 | -0.08 | -8.16% | 147 | 5,925 | 23.93% |
| DVN240628C00045000 | 2024-06-14 3:05PM EDT | 2024-06-28 | 1.11 | 1.16 | 1.39 | -0.14 | -11.20% | 299 | 294 | 30.71% |
| DVN240705C00045000 | 2024-06-14 3:57PM EDT | 2024-07-05 | 1.34 | 1.33 | 2.13 | -0.07 | -4.96% | 1 | 285 | 42.38% |
| DVN240712C00045000 | 2024-06-14 11:08AM EDT | 2024-07-12 | 1.38 | 1.52 | 1.65 | -0.62 | -31.00% | 5 | 41 | 27.00% |
| DVN240719C00045000 | 2024-06-14 3:56PM EDT | 2024-07-19 | 1.71 | 1.73 | 1.77 | -0.04 | -2.29% | 87 | 5,661 | 26.34% |
| DVN240726C00045000 | 2024-06-14 2:14PM EDT | 2024-07-26 | 1.78 | 0.86 | 2.03 | -0.26 | -12.75% | 21 | 101 | 28.32% |
| DVN240816C00045000 | 2024-06-14 3:49PM EDT | 2024-08-16 | 2.50 | 2.50 | 2.55 | 0.00 | - | 123 | 116 | 30.13% |
| DVN240920C00045000 | 2024-06-14 3:48PM EDT | 2024-09-20 | 2.95 | 2.91 | 3.00 | -0.02 | -0.67% | 17 | 5,501 | 28.98% |
| DVN241018C00045000 | 2024-06-13 3:29PM EDT | 2024-10-18 | 3.30 | 3.15 | 3.40 | 0.00 | - | 200 | 542 | 29.35% |
| DVN241220C00045000 | 2024-06-14 3:49PM EDT | 2024-12-20 | 4.20 | 4.10 | 4.35 | 0.00 | - | 183 | 1,144 | 31.32% |
| DVN250117C00045000 | 2024-06-13 3:37PM EDT | 2025-01-17 | 4.45 | 4.35 | 4.55 | 0.00 | - | 88 | 7,333 | 30.68% |
| DVN250321C00045000 | 2024-06-10 11:51AM EDT | 2025-03-21 | 6.16 | 5.05 | 5.35 | 0.00 | - | 1 | 327 | 32.11% |
| DVN250620C00045000 | 2024-06-14 3:56PM EDT | 2025-06-20 | 5.72 | 5.75 | 6.30 | -0.68 | -10.63% | 1 | 249 | 33.18% |
| DVN250919C00045000 | 2024-06-12 3:49PM EDT | 2025-09-19 | 7.00 | 5.90 | 7.80 | 0.00 | - | 2 | 171 | 37.24% |
| DVN260116C00045000 | 2024-06-14 12:50PM EDT | 2026-01-16 | 6.95 | 6.90 | 8.15 | -0.25 | -3.47% | 11 | 638 | 34.78% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240621P00045000 | 2024-06-14 3:45PM EDT | 2024-06-21 | 0.32 | 0.30 | 0.33 | -0.05 | -13.51% | 242 | 10,537 | 22.66% |
| DVN240628P00045000 | 2024-06-14 3:12PM EDT | 2024-06-28 | 0.59 | 0.53 | 0.57 | +0.02 | +3.51% | 59 | 145 | 23.19% |
| DVN240705P00045000 | 2024-06-14 3:04PM EDT | 2024-07-05 | 0.73 | 0.56 | 0.78 | -0.03 | -3.95% | 80 | 103 | 23.93% |
| DVN240712P00045000 | 2024-06-14 3:14PM EDT | 2024-07-12 | 0.89 | 0.79 | 1.11 | -0.01 | -1.11% | 24 | 26 | 27.44% |
| DVN240719P00045000 | 2024-06-14 3:47PM EDT | 2024-07-19 | 0.97 | 0.95 | 1.00 | -0.03 | -3.00% | 560 | 3,047 | 22.53% |
| DVN240726P00045000 | 2024-06-13 11:42AM EDT | 2024-07-26 | 1.10 | 1.02 | 1.26 | 0.00 | - | 1 | 9 | 24.88% |
| DVN240802P00045000 | 2024-06-14 3:52PM EDT | 2024-08-02 | 1.40 | 0.98 | 1.65 | +0.30 | +27.27% | 17 | 5 | 28.98% |
| DVN240816P00045000 | 2024-06-14 2:17PM EDT | 2024-08-16 | 1.65 | 1.55 | 1.58 | +0.10 | +6.45% | 129 | 3,382 | 24.61% |
| DVN240920P00045000 | 2024-06-14 2:45PM EDT | 2024-09-20 | 2.10 | 2.02 | 2.08 | +0.08 | +3.96% | 45 | 2,781 | 25.12% |
| DVN241018P00045000 | 2024-06-13 3:26PM EDT | 2024-10-18 | 2.37 | 1.44 | 2.37 | +0.14 | +6.28% | 11 | 375 | 24.90% |
| DVN241220P00045000 | 2024-06-14 2:49PM EDT | 2024-12-20 | 3.13 | 3.00 | 3.20 | +0.03 | +0.97% | 20 | 840 | 26.77% |
| DVN250117P00045000 | 2024-06-13 1:15PM EDT | 2025-01-17 | 3.29 | 3.25 | 3.40 | 0.00 | - | 15 | 14,328 | 26.43% |
| DVN250321P00045000 | 2024-06-14 1:15PM EDT | 2025-03-21 | 4.05 | 3.50 | 4.10 | 0.00 | - | 5 | 1,810 | 27.72% |
| DVN250620P00045000 | 2024-06-13 10:56AM EDT | 2025-06-20 | 4.70 | 4.60 | 4.90 | 0.00 | - | 3 | 5,473 | 28.53% |
| DVN250919P00045000 | 2024-06-12 3:09PM EDT | 2025-09-19 | 4.10 | 3.65 | 6.35 | 0.00 | - | 1,004 | 1,376 | 32.80% |
| DVN260116P00045000 | 2024-06-12 12:21PM EDT | 2026-01-16 | 5.74 | 5.65 | 7.90 | 0.00 | - | 1 | 1,481 | 36.21% |
© 2024 Yahoo. Tutti i diritti riservati.