Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.711,39 +485,73 (+1,27%) Nasdaq
16.184,59 +343,63 (+2,17%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
78,15 -0,80 (-1,01%) Bitcoin EUR
57.388,45 +2.365,90 (+4,30%)
Devon Energy Corporation (DVN)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:38PM EDT. Mercato aperto.
Prezzo d'esercizio:55.00
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240503C00055000 | 2024-05-03 2:21PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 76 | 5,810 | 71.88% |
| DVN240510C00055000 | 2024-05-03 1:32PM EDT | 2024-05-10 | 0.02 | 0.01 | 0.02 | 0.00 | - | 21 | 753 | 30.47% |
| DVN240517C00055000 | 2024-05-03 2:13PM EDT | 2024-05-17 | 0.05 | 0.05 | 0.06 | -0.03 | -37.50% | 117 | 7,939 | 26.95% |
| DVN240524C00055000 | 2024-05-03 1:19PM EDT | 2024-05-24 | 0.12 | 0.08 | 0.11 | -0.04 | -25.00% | 36 | 275 | 25.49% |
| DVN240531C00055000 | 2024-05-03 2:13PM EDT | 2024-05-31 | 0.17 | 0.15 | 0.17 | -0.06 | -26.09% | 32 | 221 | 24.71% |
| DVN240607C00055000 | 2024-05-03 1:51PM EDT | 2024-06-07 | 0.26 | 0.25 | 0.27 | -0.11 | -29.73% | 10 | 163 | 25.34% |
| DVN240621C00055000 | 2024-05-03 1:29PM EDT | 2024-06-21 | 0.42 | 0.40 | 0.41 | -0.08 | -16.00% | 119 | 11,496 | 24.66% |
| DVN240719C00055000 | 2024-05-03 12:53PM EDT | 2024-07-19 | 0.79 | 0.75 | 0.77 | -0.13 | -14.13% | 168 | 3,983 | 25.17% |
| DVN240920C00055000 | 2024-05-03 2:02PM EDT | 2024-09-20 | 1.67 | 1.66 | 1.70 | -0.18 | -9.73% | 114 | 4,773 | 27.48% |
| DVN241018C00055000 | 2024-05-03 1:53PM EDT | 2024-10-18 | 1.98 | 1.96 | 2.03 | -0.15 | -7.04% | 91 | 2,470 | 27.74% |
| DVN241220C00055000 | 2024-05-03 11:25AM EDT | 2024-12-20 | 2.86 | 2.85 | 2.95 | -0.19 | -6.23% | 15 | 8,816 | 29.72% |
| DVN250117C00055000 | 2024-05-03 12:46PM EDT | 2025-01-17 | 3.25 | 3.10 | 3.25 | 0.00 | - | 507 | 5,752 | 29.91% |
| DVN250321C00055000 | 2024-05-03 9:53AM EDT | 2025-03-21 | 4.35 | 3.85 | 4.00 | -0.20 | -4.40% | 16 | 667 | 30.88% |
| DVN250620C00055000 | 2024-05-03 12:44PM EDT | 2025-06-20 | 5.01 | 4.85 | 5.00 | -0.11 | -2.15% | 119 | 801 | 32.00% |
| DVN250919C00055000 | 2024-05-03 11:22AM EDT | 2025-09-19 | 5.50 | 5.55 | 5.75 | -0.18 | -3.17% | 1 | 384 | 32.15% |
| DVN260116C00055000 | 2024-05-03 10:44AM EDT | 2026-01-16 | 6.50 | 6.25 | 6.50 | -0.50 | -7.14% | 38 | 507 | 31.79% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240503P00055000 | 2024-05-02 3:24PM EDT | 2024-05-03 | 4.49 | 3.65 | 5.60 | 0.00 | - | 13 | 17 | 233.98% |
| DVN240510P00055000 | 2024-05-03 1:37PM EDT | 2024-05-10 | 4.65 | 4.55 | 4.70 | 0.00 | - | 10 | 439 | 0.00% |
| DVN240517P00055000 | 2024-05-02 3:24PM EDT | 2024-05-17 | 4.50 | 4.60 | 4.70 | 0.00 | - | 18 | 983 | 0.00% |
| DVN240524P00055000 | 2024-05-03 12:23PM EDT | 2024-05-24 | 4.51 | 4.50 | 4.75 | -0.06 | -1.31% | 11 | 33 | 17.58% |
| DVN240531P00055000 | 2024-05-01 10:36AM EDT | 2024-05-31 | 5.00 | 4.50 | 4.85 | 0.00 | - | 1 | 161 | 22.46% |
| DVN240607P00055000 | 2024-05-03 1:13PM EDT | 2024-06-07 | 4.55 | 4.70 | 6.15 | -0.80 | -14.95% | 2 | 26 | 49.34% |
| DVN240621P00055000 | 2024-05-03 10:58AM EDT | 2024-06-21 | 5.00 | 5.00 | 5.10 | +0.56 | +12.61% | 402 | 2,304 | 23.73% |
| DVN240719P00055000 | 2024-05-03 10:13AM EDT | 2024-07-19 | 4.90 | 5.15 | 5.30 | -1.10 | -18.33% | 1 | 714 | 22.22% |
| DVN240920P00055000 | 2024-04-26 10:21AM EDT | 2024-09-20 | 5.10 | 5.90 | 7.75 | 0.00 | - | 258 | 369 | 38.70% |
| DVN241018P00055000 | 2024-05-03 12:07PM EDT | 2024-10-18 | 6.30 | 6.15 | 6.25 | +0.10 | +1.61% | 59 | 1,646 | 23.61% |
| DVN241220P00055000 | 2024-05-03 1:49PM EDT | 2024-12-20 | 6.95 | 6.85 | 7.05 | -0.10 | -1.42% | 104 | 437 | 25.60% |
| DVN250117P00055000 | 2024-05-03 12:41PM EDT | 2025-01-17 | 7.00 | 7.05 | 7.15 | -0.09 | -1.27% | 21 | 1,727 | 24.81% |
| DVN250321P00055000 | 2024-05-03 12:27PM EDT | 2025-03-21 | 7.70 | 7.65 | 7.90 | -0.20 | -2.53% | 657 | 447 | 26.39% |
| DVN250620P00055000 | 2024-05-03 12:22PM EDT | 2025-06-20 | 8.55 | 8.50 | 8.65 | +0.15 | +1.79% | 4 | 259 | 26.91% |
| DVN250919P00055000 | 2024-05-02 9:32AM EDT | 2025-09-19 | 8.80 | 9.15 | 9.35 | 0.00 | - | 7 | 256 | 27.36% |
| DVN260116P00055000 | 2024-05-03 12:29PM EDT | 2026-01-16 | 9.95 | 9.85 | 10.10 | +0.66 | +7.10% | 120 | 108 | 27.49% |
© 2024 Yahoo. Tutti i diritti riservati.