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
61.450,30 +1.447,02 (+2,41%)
Devon Energy Corporation (DVN)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:47.50
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240621C00047500 | 2024-05-17 3:47PM EDT | 2024-06-21 | 2.70 | 2.60 | 2.76 | +0.24 | +9.76% | 243 | 9,609 | 24.37% |
| DVN240719C00047500 | 2024-05-17 3:33PM EDT | 2024-07-19 | 3.05 | 2.97 | 3.05 | +0.14 | +4.81% | 98 | 1,716 | 22.29% |
| DVN240920C00047500 | 2024-05-16 12:41PM EDT | 2024-09-20 | 4.25 | 3.95 | 4.20 | 0.00 | - | 192 | 13,820 | 26.58% |
| DVN241018C00047500 | 2024-05-17 1:14PM EDT | 2024-10-18 | 4.20 | 4.30 | 4.55 | -0.20 | -4.55% | 13 | 829 | 26.93% |
| DVN241220C00047500 | 2024-05-15 2:45PM EDT | 2024-12-20 | 5.35 | 5.25 | 5.45 | 0.00 | - | 5 | 257 | 28.88% |
| DVN250117C00047500 | 2024-05-17 10:21AM EDT | 2025-01-17 | 5.52 | 5.25 | 6.50 | -0.13 | -2.30% | 26 | 4,768 | 33.96% |
| DVN250321C00047500 | 2024-05-15 11:04AM EDT | 2025-03-21 | 6.15 | 5.90 | 6.70 | 0.00 | - | 7 | 206 | 31.43% |
| DVN250620C00047500 | 2024-05-13 11:39AM EDT | 2025-06-20 | 6.62 | 6.00 | 7.45 | 0.00 | - | 1 | 210 | 31.40% |
| DVN250919C00047500 | 2024-05-14 1:49PM EDT | 2025-09-19 | 8.15 | 5.95 | 9.65 | 0.00 | - | 1 | 33 | 38.39% |
| DVN260116C00047500 | 2024-05-15 1:47PM EDT | 2026-01-16 | 8.68 | 7.30 | 10.25 | 0.00 | - | 1 | 257 | 36.91% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240524P00047500 | 2024-05-17 3:01PM EDT | 2024-05-24 | 0.05 | 0.04 | 0.06 | -0.03 | -37.50% | 42 | 15 | 23.05% |
| DVN240621P00047500 | 2024-05-17 3:41PM EDT | 2024-06-21 | 0.49 | 0.48 | 0.51 | -0.10 | -16.95% | 247 | 12,260 | 21.78% |
| DVN240719P00047500 | 2024-05-17 11:32AM EDT | 2024-07-19 | 0.98 | 0.80 | 0.83 | +0.03 | +3.16% | 190 | 2,284 | 20.90% |
| DVN240920P00047500 | 2024-05-17 3:32PM EDT | 2024-09-20 | 1.69 | 0.94 | 1.73 | -0.01 | -0.59% | 46 | 1,436 | 23.37% |
| DVN241018P00047500 | 2024-05-17 11:35AM EDT | 2024-10-18 | 2.20 | 1.96 | 2.26 | +0.08 | +3.77% | 23 | 423 | 25.54% |
| DVN241220P00047500 | 2024-05-17 10:08AM EDT | 2024-12-20 | 3.00 | 2.74 | 2.99 | -0.05 | -1.64% | 16 | 355 | 26.58% |
| DVN250117P00047500 | 2024-05-15 1:13PM EDT | 2025-01-17 | 3.15 | 2.93 | 3.35 | 0.00 | - | 147 | 5,789 | 27.33% |
| DVN250321P00047500 | 2024-05-10 12:29PM EDT | 2025-03-21 | 3.69 | 3.65 | 4.05 | 0.00 | - | 1 | 765 | 28.41% |
| DVN250620P00047500 | 2024-05-15 3:15PM EDT | 2025-06-20 | 4.75 | 4.50 | 4.90 | 0.00 | - | 13 | 3,107 | 29.26% |
| DVN250919P00047500 | 2024-05-07 10:22AM EDT | 2025-09-19 | 5.10 | 5.20 | 5.40 | 0.00 | - | 19 | 246 | 28.68% |
| DVN260116P00047500 | 2024-05-15 12:24PM EDT | 2026-01-16 | 6.15 | 5.90 | 6.25 | 0.00 | - | 24 | 302 | 29.21% |
© 2024 Yahoo. Tutti i diritti riservati.