Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.646,00 +420,34 (+1,10%) Nasdaq
16.140,40 +299,44 (+1,89%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
78,38 -0,57 (-0,72%) Bitcoin EUR
57.296,11 +2.461,34 (+4,49%)
Devon Energy Corporation (DVN)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 01:03PM EDT. Mercato aperto.
Prezzo d'esercizio:50.00
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240503C00050000 | 2024-05-03 12:16PM EDT | 2024-05-03 | 0.41 | 0.54 | 0.58 | -0.20 | -32.79% | 120 | 3,354 | 24.41% |
| DVN240510C00050000 | 2024-05-03 12:46PM EDT | 2024-05-10 | 1.00 | 0.98 | 1.02 | -0.05 | -4.76% | 112 | 489 | 25.05% |
| DVN240517C00050000 | 2024-05-03 12:28PM EDT | 2024-05-17 | 1.31 | 1.31 | 1.34 | -0.04 | -2.96% | 251 | 4,502 | 26.37% |
| DVN240524C00050000 | 2024-05-03 10:34AM EDT | 2024-05-24 | 1.51 | 1.53 | 1.58 | -0.18 | -10.65% | 20 | 138 | 26.71% |
| DVN240531C00050000 | 2024-05-03 11:35AM EDT | 2024-05-31 | 1.76 | 1.47 | 1.79 | -0.12 | -6.38% | 2 | 263 | 27.03% |
| DVN240621C00050000 | 2024-05-03 12:28PM EDT | 2024-06-21 | 2.20 | 2.20 | 2.23 | -0.04 | -1.79% | 146 | 13,260 | 26.56% |
| DVN240719C00050000 | 2024-05-03 10:10AM EDT | 2024-07-19 | 2.95 | 2.70 | 2.73 | +0.23 | +8.46% | 3 | 2,466 | 26.69% |
| DVN240920C00050000 | 2024-05-03 10:22AM EDT | 2024-09-20 | 3.65 | 3.80 | 3.90 | -0.25 | -6.41% | 318 | 6,661 | 29.29% |
| DVN241018C00050000 | 2024-05-03 11:51AM EDT | 2024-10-18 | 4.15 | 4.15 | 4.25 | -0.10 | -2.35% | 549 | 1,878 | 29.32% |
| DVN241220C00050000 | 2024-05-02 11:19AM EDT | 2024-12-20 | 5.08 | 5.05 | 5.25 | -0.27 | -5.05% | 9 | 1,231 | 31.34% |
| DVN250117C00050000 | 2024-05-03 10:33AM EDT | 2025-01-17 | 5.35 | 5.30 | 5.50 | -0.15 | -2.73% | 47 | 6,022 | 31.09% |
| DVN250321C00050000 | 2024-05-03 10:00AM EDT | 2025-03-21 | 5.83 | 6.00 | 6.30 | -0.27 | -4.43% | 11 | 317 | 32.18% |
| DVN250620C00050000 | 2024-05-03 11:03AM EDT | 2025-06-20 | 6.94 | 6.95 | 7.30 | -0.21 | -2.94% | 2 | 2,012 | 33.17% |
| DVN250919C00050000 | 2024-05-01 10:06AM EDT | 2025-09-19 | 7.85 | 7.65 | 8.00 | 0.00 | - | 6 | 375 | 33.05% |
| DVN260116C00050000 | 2024-05-03 12:08PM EDT | 2026-01-16 | 8.60 | 6.85 | 8.70 | -0.10 | -1.15% | 1 | 1,471 | 32.46% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240503P00050000 | 2024-05-03 12:41PM EDT | 2024-05-03 | 0.04 | 0.03 | 0.04 | -0.15 | -75.00% | 365 | 4,614 | 18.75% |
| DVN240510P00050000 | 2024-05-03 12:46PM EDT | 2024-05-10 | 0.41 | 0.41 | 0.43 | -0.18 | -30.51% | 176 | 979 | 21.88% |
| DVN240517P00050000 | 2024-05-03 12:35PM EDT | 2024-05-17 | 0.69 | 0.67 | 0.69 | -0.18 | -20.69% | 232 | 4,276 | 22.61% |
| DVN240524P00050000 | 2024-05-03 9:54AM EDT | 2024-05-24 | 0.65 | 0.86 | 0.89 | -0.38 | -36.89% | 1 | 306 | 22.80% |
| DVN240531P00050000 | 2024-05-02 2:56PM EDT | 2024-05-31 | 1.12 | 1.02 | 1.06 | 0.00 | - | 28 | 66 | 22.93% |
| DVN240621P00050000 | 2024-05-03 12:40PM EDT | 2024-06-21 | 1.56 | 1.58 | 1.62 | -0.16 | -9.30% | 565 | 9,419 | 25.07% |
| DVN240719P00050000 | 2024-05-03 12:29PM EDT | 2024-07-19 | 1.99 | 1.96 | 2.00 | -0.12 | -5.69% | 150 | 581 | 24.20% |
| DVN240920P00050000 | 2024-05-03 11:54AM EDT | 2024-09-20 | 3.05 | 2.94 | 2.96 | 0.00 | - | 18 | 538 | 25.75% |
| DVN241018P00050000 | 2024-05-03 11:42AM EDT | 2024-10-18 | 3.29 | 3.20 | 3.30 | +0.24 | +7.87% | 77 | 504 | 26.03% |
| DVN241220P00050000 | 2024-05-02 11:05AM EDT | 2024-12-20 | 4.00 | 3.95 | 4.10 | 0.00 | - | 41 | 450 | 27.25% |
| DVN250117P00050000 | 2024-05-03 11:54AM EDT | 2025-01-17 | 4.45 | 4.25 | 4.40 | +0.05 | +1.14% | 3 | 7,630 | 27.53% |
| DVN250321P00050000 | 2024-05-01 2:37PM EDT | 2025-03-21 | 5.45 | 4.90 | 5.05 | 0.00 | - | 5 | 1,826 | 28.17% |
| DVN250620P00050000 | 2024-04-25 3:58PM EDT | 2025-06-20 | 5.40 | 5.75 | 5.95 | 0.00 | - | 755 | 4,119 | 29.16% |
| DVN250919P00050000 | 2024-04-26 11:47AM EDT | 2025-09-19 | 6.20 | 6.50 | 6.65 | 0.00 | - | 4 | 445 | 29.41% |
| DVN260116P00050000 | 2024-04-25 1:59PM EDT | 2026-01-16 | 7.00 | 7.15 | 7.40 | 0.00 | - | 455 | 389 | 29.37% |
© 2024 Yahoo. Tutti i diritti riservati.