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
61.711,93 +844,53 (+1,39%)
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:52.50
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240621C00052500 | 2024-06-14 3:02PM EDT | 2024-06-21 | 0.04 | 0.01 | 0.03 | 0.00 | - | 20 | 12,017 | 51.56% |
| DVN240719C00052500 | 2024-06-14 1:42PM EDT | 2024-07-19 | 0.06 | 0.05 | 0.15 | -0.02 | -25.00% | 93 | 5,714 | 31.25% |
| DVN240816C00052500 | 2024-06-14 1:20PM EDT | 2024-08-16 | 0.28 | 0.28 | 0.32 | -0.04 | -12.50% | 11 | 306 | 28.32% |
| DVN240920C00052500 | 2024-06-14 3:10PM EDT | 2024-09-20 | 0.51 | 0.46 | 0.56 | +0.03 | +6.25% | 38 | 16,833 | 27.08% |
| DVN241018C00052500 | 2024-06-14 12:50PM EDT | 2024-10-18 | 0.67 | 0.62 | 0.89 | +0.02 | +3.08% | 14 | 2,287 | 28.32% |
| DVN241220C00052500 | 2024-06-14 2:47PM EDT | 2024-12-20 | 1.37 | 1.31 | 1.53 | +0.03 | +2.24% | 15 | 1,705 | 29.22% |
| DVN250117C00052500 | 2024-06-14 2:48PM EDT | 2025-01-17 | 1.55 | 1.53 | 1.72 | -0.01 | -0.64% | 14 | 5,505 | 28.85% |
| DVN250321C00052500 | 2024-06-14 10:38AM EDT | 2025-03-21 | 2.07 | 2.11 | 2.40 | -0.13 | -5.91% | 4 | 1,485 | 30.15% |
| DVN250620C00052500 | 2024-06-14 10:39AM EDT | 2025-06-20 | 2.76 | 2.51 | 3.15 | -0.74 | -21.14% | 4 | 533 | 30.54% |
| DVN250919C00052500 | 2024-05-31 2:26PM EDT | 2025-09-19 | 5.20 | 3.40 | 5.25 | 0.00 | - | 1 | 440 | 37.88% |
| DVN260116C00052500 | 2024-06-13 10:49AM EDT | 2026-01-16 | 4.20 | 2.68 | 4.45 | 0.00 | - | 1 | 730 | 30.24% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240621P00052500 | 2024-06-14 2:11PM EDT | 2024-06-21 | 7.20 | 6.90 | 7.05 | +1.05 | +17.07% | 175 | 4,855 | 52.73% |
| DVN240719P00052500 | 2024-06-12 9:40AM EDT | 2024-07-19 | 7.20 | 6.70 | 7.40 | +1.80 | +33.33% | 1 | 1,646 | 42.48% |
| DVN240816P00052500 | 2024-06-14 1:49PM EDT | 2024-08-16 | 7.20 | 6.70 | 7.05 | +0.05 | +0.70% | 65 | 110 | 21.78% |
| DVN240920P00052500 | 2024-06-14 10:01AM EDT | 2024-09-20 | 7.50 | 7.00 | 7.95 | +1.09 | +17.00% | 1 | 1,255 | 33.81% |
| DVN241018P00052500 | 2024-06-13 3:59PM EDT | 2024-10-18 | 7.60 | 7.10 | 8.25 | +0.26 | +3.54% | 25 | 1,835 | 33.35% |
| DVN241220P00052500 | 2024-05-23 10:03AM EDT | 2024-12-20 | 6.10 | 7.65 | 7.95 | 0.00 | - | 2 | 1,183 | 24.37% |
| DVN250117P00052500 | 2024-05-23 10:03AM EDT | 2025-01-17 | 6.05 | 6.90 | 8.25 | 0.00 | - | 1 | 1,868 | 25.42% |
| DVN250321P00052500 | 2024-05-07 10:22AM EDT | 2025-03-21 | 5.85 | 7.30 | 8.95 | 0.00 | - | 22 | 1,368 | 27.48% |
| DVN250620P00052500 | 2024-06-07 12:47PM EDT | 2025-06-20 | 8.00 | 7.60 | 11.15 | 0.00 | - | 10 | 2,659 | 36.55% |
| DVN250919P00052500 | 2024-06-06 10:03AM EDT | 2025-09-19 | 9.77 | 9.05 | 11.55 | 0.00 | - | 1 | 81 | 34.74% |
| DVN260116P00052500 | 2024-05-24 11:22AM EDT | 2026-01-16 | 8.95 | 8.10 | 11.55 | 0.00 | - | 1 | 293 | 30.99% |
© 2024 Yahoo. Tutti i diritti riservati.