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
62.195,54 +258,55 (+0,42%)
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:65.00
Opzioni d'acquistoper7 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240621C00065000 | 2024-05-29 9:58AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 1,130 | 49.22% |
| DVN240719C00065000 | 2024-05-30 1:36PM EDT | 2024-07-19 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 1,821 | 33.99% |
| DVN240920C00065000 | 2024-05-31 2:27PM EDT | 2024-09-20 | 0.07 | 0.07 | 0.09 | 0.00 | - | 1 | 978 | 26.56% |
| DVN241018C00065000 | 2024-05-29 3:47PM EDT | 2024-10-18 | 0.08 | 0.11 | 0.14 | 0.00 | - | 375 | 1,105 | 25.68% |
| DVN241220C00065000 | 2024-05-30 9:47AM EDT | 2024-12-20 | 0.30 | 0.35 | 0.41 | 0.00 | - | 74 | 2,564 | 26.83% |
| DVN250117C00065000 | 2024-05-30 3:57PM EDT | 2025-01-17 | 0.51 | 0.46 | 0.53 | +0.14 | +37.84% | 1 | 3,701 | 26.86% |
| DVN250321C00065000 | 2024-05-29 1:48PM EDT | 2025-03-21 | 0.82 | 0.81 | 0.95 | +0.22 | +36.67% | 1 | 411 | 28.13% |
| DVN250620C00065000 | 2024-05-31 12:12PM EDT | 2025-06-20 | 1.30 | 1.34 | 1.53 | +0.18 | +16.07% | 5 | 1,855 | 28.86% |
| DVN250919C00065000 | 2024-05-28 9:30AM EDT | 2025-09-19 | 1.68 | 1.84 | 2.09 | 0.00 | - | 1 | 543 | 29.24% |
| DVN260116C00065000 | 2024-05-28 11:06AM EDT | 2026-01-16 | 2.44 | 2.40 | 2.63 | 0.00 | - | 755 | 550 | 28.78% |
Opzioni di venditaper7 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240621P00065000 | 2024-03-05 11:50AM EDT | 2024-06-21 | 20.48 | 10.90 | 14.20 | 0.00 | - | 1 | 12 | 0.00% |
| DVN240920P00065000 | 2023-12-28 12:27PM EDT | 2024-09-20 | 19.10 | 20.90 | 24.80 | 0.00 | - | - | 1 | 108.74% |
| DVN250117P00065000 | 2024-04-23 1:39PM EDT | 2025-01-17 | 14.12 | 0.00 | 0.00 | 0.00 | - | 1 | 208 | 0.00% |
| DVN250321P00065000 | 2024-05-02 11:21AM EDT | 2025-03-21 | 15.00 | 14.00 | 17.95 | 0.00 | - | 2 | 13 | 36.82% |
| DVN250620P00065000 | 2024-04-16 11:04AM EDT | 2025-06-20 | 15.31 | 14.00 | 17.90 | 0.00 | - | 1 | 46 | 31.86% |
| DVN250919P00065000 | 2024-03-27 1:04PM EDT | 2025-09-19 | 17.00 | 14.65 | 17.00 | 0.00 | - | 10 | 17 | 23.08% |
| DVN260116P00065000 | 2024-03-18 9:30AM EDT | 2026-01-16 | 19.60 | 0.00 | 0.00 | 0.00 | - | 50 | 30 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.