Mercados españoles cerrados

Devon Energy Corporation (DVN)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
51,83+0,40 (+0,78%)
Al cierre: 04:00PM EDT
51,70 -0,13 (-0,25%)
Después del cierre: 07:52PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara26 de abril de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
DVN240426C000360002024-03-18 3:04PM EDT36.0011.9713.7015.900.00-11142.97%
DVN240426C000400002024-04-18 12:00PM EDT40.0011.8011.8012.100.00-38117.58%
DVN240426C000420002024-04-02 12:39PM EDT42.008.977.7510.000.00-24106.45%
DVN240426C000430002024-04-05 2:51PM EDT43.0010.288.759.750.00-1028122.07%
DVN240426C000440002024-04-18 1:24PM EDT44.007.707.808.100.00-206380.86%
DVN240426C000450002024-04-18 1:24PM EDT45.006.706.808.000.00-2382110.35%
DVN240426C000460002024-04-18 1:24PM EDT46.005.705.757.900.00-66213122.95%
DVN240426C000470002024-04-18 1:24PM EDT47.004.874.805.90+0.17+3.62%223783.69%
DVN240426C000480002024-04-19 3:44PM EDT48.003.853.854.25-0.05-1.28%1638653.13%
DVN240426C000490002024-04-19 12:11PM EDT49.003.062.913.25+0.28+10.07%624754.49%
DVN240426C000500002024-04-19 2:02PM EDT50.002.032.012.36+0.36+21.56%1247147.46%
DVN240426C000510002024-04-19 3:04PM EDT51.001.301.261.29+0.19+17.12%21847530.76%
DVN240426C000520002024-04-19 3:58PM EDT52.000.670.670.70+0.08+13.56%3861,27429.44%
DVN240426C000530002024-04-19 3:59PM EDT53.000.310.300.33+0.03+10.71%43197529.10%
DVN240426C000540002024-04-19 3:59PM EDT54.000.140.130.150.00-2181,58930.08%
DVN240426C000550002024-04-19 3:50PM EDT55.000.060.060.07-0.01-14.29%1,5522,72631.84%
DVN240426C000560002024-04-19 3:35PM EDT56.000.040.030.04-0.02-33.33%4324934.77%
DVN240426C000570002024-04-19 1:42PM EDT57.000.030.020.030.00-1219839.06%
DVN240426C000580002024-04-19 11:15AM EDT58.000.020.010.020.00-3167842.19%
DVN240426C000590002024-04-18 2:34PM EDT59.000.010.010.020.00-103247.66%
DVN240426C000600002024-04-17 11:25AM EDT60.000.020.000.020.00-311152.34%
DVN240426C000610002024-04-19 2:01PM EDT61.000.010.000.16-0.01-50.00%10671.88%
DVN240426C000650002024-04-16 3:48PM EDT65.000.010.000.030.00-110673.44%
Opciones de ventapara26 de abril de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
DVN240426P000390002024-03-12 10:53AM EDT39.000.100.000.500.00--1148.05%
DVN240426P000400002024-04-05 3:09PM EDT40.000.010.000.500.00-367137.31%
DVN240426P000410002024-04-01 1:48PM EDT41.000.050.000.500.00--5126.76%
DVN240426P000420002024-04-08 2:37PM EDT42.000.020.000.500.00-126116.41%
DVN240426P000430002024-04-03 3:58PM EDT43.000.030.000.500.00-224106.25%
DVN240426P000440002024-04-19 10:33AM EDT44.000.010.000.16-0.01-50.00%107774.41%
DVN240426P000450002024-04-17 3:10PM EDT45.000.020.010.020.00-56250.00%
DVN240426P000460002024-04-18 11:52AM EDT46.000.020.010.02-0.02-50.00%15845.31%
DVN240426P000470002024-04-18 3:08PM EDT47.000.050.020.030.00-119740.63%
DVN240426P000480002024-04-19 1:23PM EDT48.000.040.030.04-0.04-50.00%39035.16%
DVN240426P000490002024-04-19 10:18AM EDT49.000.070.060.08-0.07-50.00%2623531.84%
DVN240426P000500002024-04-19 3:36PM EDT50.000.180.160.18-0.15-45.45%4381,33129.69%
DVN240426P000510002024-04-19 2:27PM EDT51.000.390.370.40-0.20-33.90%50369228.22%
DVN240426P000520002024-04-19 3:44PM EDT52.000.830.780.81-0.25-23.15%49051327.15%
DVN240426P000530002024-04-19 3:13PM EDT53.001.441.401.47-0.34-19.10%11155827.74%
DVN240426P000540002024-04-19 12:59PM EDT54.002.102.192.42-0.45-17.65%3126335.94%
DVN240426P000550002024-04-18 2:23PM EDT55.003.611.814.250.00-509085.35%
DVN240426P000560002024-04-16 10:06AM EDT56.004.104.104.350.00-21749.22%
DVN240426P000570002024-04-04 3:26PM EDT57.004.664.856.750.00-10085.25%
DVN240426P000600002024-04-10 1:19PM EDT60.006.307.308.350.00--078.32%