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
62.295,39 +312,33 (+0,50%)
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:50.00
Opzioni d'acquistoper7 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240607C00050000 | 2024-05-31 3:55PM EDT | 2024-06-07 | 0.29 | 0.27 | 0.30 | +0.20 | +222.22% | 734 | 635 | 24.12% |
| DVN240614C00050000 | 2024-05-31 3:57PM EDT | 2024-06-14 | 0.51 | 0.50 | 0.55 | +0.31 | +155.00% | 186 | 1,411 | 24.27% |
| DVN240621C00050000 | 2024-05-31 3:59PM EDT | 2024-06-21 | 0.62 | 0.57 | 0.65 | +0.34 | +121.43% | 1,289 | 16,208 | 22.07% |
| DVN240628C00050000 | 2024-05-31 3:56PM EDT | 2024-06-28 | 0.76 | 0.75 | 0.82 | +0.36 | +90.00% | 59 | 562 | 22.39% |
| DVN240705C00050000 | 2024-05-31 3:59PM EDT | 2024-07-05 | 0.90 | 0.90 | 1.00 | +0.46 | +104.55% | 109 | 145 | 23.10% |
| DVN240719C00050000 | 2024-05-31 3:59PM EDT | 2024-07-19 | 1.20 | 1.20 | 1.23 | +0.49 | +69.01% | 855 | 6,552 | 22.78% |
| DVN240920C00050000 | 2024-05-31 3:50PM EDT | 2024-09-20 | 2.25 | 2.32 | 2.39 | +0.60 | +36.36% | 105 | 9,168 | 25.83% |
| DVN241018C00050000 | 2024-05-31 3:43PM EDT | 2024-10-18 | 2.55 | 2.58 | 2.67 | +0.80 | +45.71% | 25 | 2,497 | 25.42% |
| DVN241220C00050000 | 2024-05-31 3:00PM EDT | 2024-12-20 | 3.54 | 3.55 | 3.70 | +0.87 | +32.58% | 6 | 1,260 | 28.16% |
| DVN250117C00050000 | 2024-05-31 2:32PM EDT | 2025-01-17 | 3.80 | 2.51 | 4.45 | +0.68 | +21.79% | 43 | 6,215 | 31.21% |
| DVN250321C00050000 | 2024-05-31 2:43PM EDT | 2025-03-21 | 4.60 | 4.55 | 4.80 | +0.75 | +19.48% | 105 | 1,062 | 29.66% |
| DVN250620C00050000 | 2024-05-31 1:18PM EDT | 2025-06-20 | 5.41 | 5.45 | 6.20 | +0.86 | +18.90% | 5 | 2,465 | 32.91% |
| DVN250919C00050000 | 2024-05-30 1:59PM EDT | 2025-09-19 | 5.40 | 4.10 | 8.90 | 0.00 | - | 5 | 463 | 41.82% |
| DVN260116C00050000 | 2024-05-31 12:33PM EDT | 2026-01-16 | 6.70 | 6.80 | 7.40 | +0.50 | +8.06% | 1 | 1,374 | 31.31% |
Opzioni di venditaper7 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240607P00050000 | 2024-05-31 3:25PM EDT | 2024-06-07 | 1.19 | 1.15 | 1.24 | -2.05 | -63.27% | 139 | 424 | 25.00% |
| DVN240614P00050000 | 2024-05-30 10:33AM EDT | 2024-06-14 | 2.89 | 1.42 | 1.87 | 0.00 | - | 2 | 393 | 35.16% |
| DVN240621P00050000 | 2024-05-31 2:15PM EDT | 2024-06-21 | 1.96 | 1.69 | 1.81 | -1.19 | -37.78% | 41 | 9,035 | 27.39% |
| DVN240628P00050000 | 2024-05-29 3:15PM EDT | 2024-06-28 | 3.58 | 1.47 | 2.18 | 0.00 | - | 4 | 109 | 30.71% |
| DVN240705P00050000 | 2024-05-31 9:40AM EDT | 2024-07-05 | 2.75 | 1.01 | 2.50 | +0.57 | +26.15% | 15 | 2 | 32.81% |
| DVN240719P00050000 | 2024-05-30 1:49PM EDT | 2024-07-19 | 2.19 | 2.14 | 2.19 | -1.11 | -33.64% | 30 | 1,861 | 23.37% |
| DVN240920P00050000 | 2024-05-29 3:11PM EDT | 2024-09-20 | 3.27 | 3.10 | 3.20 | -1.23 | -27.33% | 5 | 1,641 | 24.83% |
| DVN241018P00050000 | 2024-05-30 1:35PM EDT | 2024-10-18 | 4.31 | 3.35 | 3.45 | 0.00 | - | 10 | 1,276 | 24.27% |
| DVN241220P00050000 | 2024-05-30 9:58AM EDT | 2024-12-20 | 5.00 | 4.15 | 4.30 | 0.00 | - | 221 | 1,775 | 25.99% |
| DVN250117P00050000 | 2024-05-31 12:02PM EDT | 2025-01-17 | 4.90 | 4.40 | 5.80 | -0.40 | -7.55% | 12 | 8,605 | 34.00% |
| DVN250321P00050000 | 2024-05-31 12:01PM EDT | 2025-03-21 | 5.55 | 5.05 | 5.25 | -0.35 | -5.93% | 2 | 1,827 | 27.00% |
| DVN250620P00050000 | 2024-05-28 3:36PM EDT | 2025-06-20 | 6.00 | 5.85 | 6.05 | 0.00 | - | 71 | 4,737 | 27.59% |
| DVN250919P00050000 | 2024-05-30 11:40AM EDT | 2025-09-19 | 7.37 | 6.55 | 6.75 | 0.00 | - | 2 | 426 | 27.95% |
| DVN260116P00050000 | 2024-05-30 3:04PM EDT | 2026-01-16 | 7.52 | 6.90 | 7.75 | -0.55 | -6.82% | 65 | 502 | 29.04% |
© 2024 Yahoo. Tutti i diritti riservati.