Italia markets closed
FTSE MIB
35.398,82 -11,31 (-0,03%) Dow Jones
40.003,59 +134,21 (+0,34%) Nasdaq
16.685,97 -12,35 (-0,07%) Nikkei 225
38.787,38 -132,88 (-0,34%) Petrolio
80,00 +0,77 (+0,97%) Bitcoin EUR
61.507,36 +1.510,62 (+2,52%)
Devon Energy Corporation (DVN)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:42.50
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240621C00042500 | 2024-05-17 10:38AM EDT | 2024-06-21 | 6.92 | 6.20 | 8.20 | -0.56 | -7.49% | 2 | 2,671 | 62.84% |
| DVN240719C00042500 | 2024-05-10 11:16AM EDT | 2024-07-19 | 8.21 | 7.20 | 7.40 | 0.00 | - | 20 | 4,959 | 29.59% |
| DVN240920C00042500 | 2024-05-17 1:22PM EDT | 2024-09-20 | 7.50 | 7.75 | 9.60 | -0.38 | -4.82% | 4 | 343 | 49.32% |
| DVN241018C00042500 | 2024-05-17 1:42PM EDT | 2024-10-18 | 8.00 | 7.85 | 8.25 | -0.07 | -0.87% | 1 | 77 | 30.54% |
| DVN241220C00042500 | 2024-05-08 12:46PM EDT | 2024-12-20 | 9.85 | 7.85 | 9.90 | 0.00 | - | 6 | 267 | 40.03% |
| DVN250117C00042500 | 2024-05-15 10:32AM EDT | 2025-01-17 | 9.00 | 7.25 | 10.50 | 0.00 | - | 2 | 2,536 | 42.20% |
| DVN250321C00042500 | 2024-04-10 3:24PM EDT | 2025-03-21 | 14.15 | 9.15 | 11.15 | 0.00 | - | 20 | 288 | 41.93% |
| DVN250620C00042500 | 2024-05-13 11:39AM EDT | 2025-06-20 | 9.62 | 9.50 | 11.30 | 0.00 | - | 2 | 164 | 37.71% |
| DVN250919C00042500 | 2024-04-03 11:23AM EDT | 2025-09-19 | 13.00 | 9.70 | 13.60 | 0.00 | - | 2 | 33 | 45.81% |
| DVN260116C00042500 | 2024-05-13 3:55PM EDT | 2026-01-16 | 11.55 | 10.40 | 13.45 | 0.00 | - | 7 | 801 | 40.41% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240621P00042500 | 2024-05-17 2:55PM EDT | 2024-06-21 | 0.05 | 0.04 | 0.05 | 0.00 | - | 15 | 5,806 | 27.15% |
| DVN240719P00042500 | 2024-05-17 2:02PM EDT | 2024-07-19 | 0.13 | 0.11 | 0.12 | -0.01 | -7.14% | 5 | 3,336 | 24.02% |
| DVN240920P00042500 | 2024-05-17 12:55PM EDT | 2024-09-20 | 0.57 | 0.50 | 1.06 | +0.02 | +3.64% | 41 | 3,638 | 32.89% |
| DVN241018P00042500 | 2024-05-17 10:10AM EDT | 2024-10-18 | 0.76 | 0.66 | 0.84 | 0.00 | - | 42 | 75 | 27.10% |
| DVN241220P00042500 | 2024-05-17 10:59AM EDT | 2024-12-20 | 1.38 | 1.22 | 1.40 | -0.02 | -1.43% | 3 | 1,681 | 28.27% |
| DVN250117P00042500 | 2024-05-16 11:31AM EDT | 2025-01-17 | 1.50 | 1.20 | 1.78 | 0.00 | - | 1 | 6,567 | 29.81% |
| DVN250321P00042500 | 2024-05-14 2:48PM EDT | 2025-03-21 | 2.05 | 1.82 | 2.72 | 0.00 | - | 10 | 246 | 33.20% |
| DVN250620P00042500 | 2024-05-17 3:09PM EDT | 2025-06-20 | 2.76 | 2.74 | 2.89 | -0.04 | -1.43% | 1 | 3,781 | 30.20% |
| DVN250919P00042500 | 2024-05-14 2:47PM EDT | 2025-09-19 | 3.41 | 3.30 | 3.50 | 0.00 | - | 3 | 1,328 | 30.49% |
| DVN260116P00042500 | 2024-05-10 2:23PM EDT | 2026-01-16 | 4.05 | 3.95 | 4.25 | 0.00 | - | 15 | 302 | 30.87% |
© 2024 Yahoo. Tutti i diritti riservati.