Mercados españoles cerrados
IBEX 35
11.154,60 +170,90 (+1,56%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dólar/Euro
1,0699 -0,0034 (-0,32%) Petróleo Brent
89,36 +0,35 (+0,39%) Oro
2.349,60 +7,10 (+0,30%) Bitcoin EUR
58.853,71 -1.445,09 (-2,40%)
Devon Energy Corporation (DVN)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara3 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240503C00040000 | 2024-04-26 11:35AM EDT | 40.00 | 12.40 | 12.65 | 13.00 | +0.30 | +2.48% | 1 | 2 | 113.67% |
| DVN240503C00041000 | 2024-04-26 1:58PM EDT | 41.00 | 11.71 | 10.30 | 12.00 | +1.61 | +15.94% | 1 | 10 | 127.93% |
| DVN240503C00044000 | 2024-04-18 1:05PM EDT | 44.00 | 7.90 | 7.65 | 8.90 | 0.00 | - | 50 | 1 | 89.26% |
| DVN240503C00045000 | 2024-04-26 11:52AM EDT | 45.00 | 7.37 | 7.15 | 7.95 | +0.07 | +0.96% | 400 | 65 | 85.16% |
| DVN240503C00046000 | 2024-04-26 12:09PM EDT | 46.00 | 6.57 | 5.85 | 7.10 | -0.08 | -1.20% | 2 | 5 | 87.50% |
| DVN240503C00047000 | 2024-04-24 3:36PM EDT | 47.00 | 5.47 | 4.75 | 6.95 | +0.23 | +4.39% | 3 | 81 | 58.20% |
| DVN240503C00048000 | 2024-04-26 3:49PM EDT | 48.00 | 5.00 | 4.75 | 4.95 | +0.25 | +5.26% | 13 | 109 | 57.81% |
| DVN240503C00048500 | 2024-04-19 12:47PM EDT | 48.50 | 3.96 | 4.05 | 5.45 | 0.00 | - | 1 | 1 | 70.51% |
| DVN240503C00049000 | 2024-04-26 3:01PM EDT | 49.00 | 4.07 | 3.90 | 4.00 | +0.42 | +11.51% | 5 | 210 | 51.56% |
| DVN240503C00049500 | 2024-04-26 12:28PM EDT | 49.50 | 3.39 | 3.45 | 3.55 | -0.11 | -3.14% | 2 | 7 | 49.41% |
| DVN240503C00050000 | 2024-04-26 2:37PM EDT | 50.00 | 3.10 | 2.88 | 3.10 | +0.13 | +4.38% | 18 | 3,301 | 46.78% |
| DVN240503C00051000 | 2024-04-26 3:58PM EDT | 51.00 | 2.33 | 2.04 | 2.34 | +0.05 | +2.19% | 55 | 2,728 | 45.80% |
| DVN240503C00052000 | 2024-04-26 3:59PM EDT | 52.00 | 1.64 | 1.63 | 1.66 | 0.00 | - | 159 | 1,913 | 44.04% |
| DVN240503C00053000 | 2024-04-26 3:59PM EDT | 53.00 | 1.12 | 1.09 | 1.12 | -0.01 | -0.88% | 845 | 2,312 | 43.16% |
| DVN240503C00054000 | 2024-04-26 3:48PM EDT | 54.00 | 0.69 | 0.68 | 0.71 | -0.03 | -4.17% | 738 | 1,518 | 42.43% |
| DVN240503C00055000 | 2024-04-26 3:56PM EDT | 55.00 | 0.38 | 0.35 | 0.40 | -0.02 | -5.00% | 553 | 4,500 | 40.92% |
| DVN240503C00056000 | 2024-04-26 3:59PM EDT | 56.00 | 0.21 | 0.19 | 0.21 | -0.03 | -12.50% | 66 | 8,557 | 40.04% |
| DVN240503C00057000 | 2024-04-26 3:15PM EDT | 57.00 | 0.10 | 0.10 | 0.11 | -0.03 | -23.08% | 101 | 3,623 | 40.23% |
| DVN240503C00058000 | 2024-04-26 3:46PM EDT | 58.00 | 0.05 | 0.05 | 0.06 | 0.00 | - | 7 | 511 | 41.02% |
| DVN240503C00059000 | 2024-04-26 3:55PM EDT | 59.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 4 | 807 | 43.36% |
| DVN240503C00060000 | 2024-04-26 3:38PM EDT | 60.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 11 | 245 | 46.48% |
| DVN240503C00061000 | 2024-04-25 12:29PM EDT | 61.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 2 | 17 | 48.44% |
| DVN240503C00063000 | 2024-04-12 10:27AM EDT | 63.00 | 0.14 | 0.00 | 1.52 | 0.00 | - | 1 | 1 | 123.83% |
| DVN240503C00065000 | 2024-04-22 1:51PM EDT | 65.00 | 0.01 | 0.00 | 0.45 | 0.00 | - | 2 | 3 | 99.41% |
| DVN240503C00066000 | 2024-04-12 3:21PM EDT | 66.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 15 | 15 | 118.26% |
Opciones de ventapara3 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240503P00040000 | 2024-04-22 12:32PM EDT | 40.00 | 0.03 | 0.00 | 0.17 | 0.00 | - | 11 | 51 | 107.42% |
| DVN240503P00041000 | 2024-04-16 9:40AM EDT | 41.00 | 0.03 | 0.00 | 0.19 | 0.00 | - | - | 29 | 101.17% |
| DVN240503P00044000 | 2024-04-04 9:30AM EDT | 44.00 | 0.33 | 0.02 | 0.03 | 0.00 | - | 10 | 65 | 61.72% |
| DVN240503P00045000 | 2024-04-19 10:45AM EDT | 45.00 | 0.09 | 0.02 | 0.04 | 0.00 | - | 10 | 35 | 56.25% |
| DVN240503P00046000 | 2024-04-26 1:01PM EDT | 46.00 | 0.05 | 0.03 | 0.05 | -0.07 | -58.33% | 6 | 11 | 51.95% |
| DVN240503P00047000 | 2024-04-26 3:59PM EDT | 47.00 | 0.05 | 0.05 | 0.06 | -0.09 | -64.29% | 5 | 3,498 | 48.44% |
| DVN240503P00048000 | 2024-04-26 3:31PM EDT | 48.00 | 0.09 | 0.08 | 0.10 | -0.16 | -64.00% | 17 | 150 | 45.90% |
| DVN240503P00048500 | 2024-04-26 1:53PM EDT | 48.50 | 0.13 | 0.11 | 0.13 | -0.13 | -50.00% | 6 | 20 | 44.73% |
| DVN240503P00049000 | 2024-04-26 3:33PM EDT | 49.00 | 0.16 | 0.15 | 0.17 | -0.09 | -36.00% | 48 | 2,664 | 43.65% |
| DVN240503P00049500 | 2024-04-25 12:51PM EDT | 49.50 | 0.23 | 0.21 | 0.23 | -0.14 | -37.84% | 1 | 95 | 43.16% |
| DVN240503P00050000 | 2024-04-26 3:30PM EDT | 50.00 | 0.29 | 0.27 | 0.31 | -0.08 | -21.62% | 108 | 4,049 | 42.77% |
| DVN240503P00051000 | 2024-04-26 3:45PM EDT | 51.00 | 0.52 | 0.52 | 0.55 | -0.11 | -17.46% | 75 | 505 | 42.58% |
| DVN240503P00052000 | 2024-04-26 3:58PM EDT | 52.00 | 0.85 | 0.86 | 0.90 | -0.12 | -12.37% | 233 | 1,789 | 42.29% |
| DVN240503P00053000 | 2024-04-26 3:45PM EDT | 53.00 | 1.28 | 1.31 | 1.36 | -0.16 | -11.11% | 85 | 1,028 | 41.41% |
| DVN240503P00054000 | 2024-04-26 3:15PM EDT | 54.00 | 1.84 | 1.88 | 1.93 | -0.23 | -11.11% | 21 | 608 | 39.84% |
| DVN240503P00055000 | 2024-04-25 3:30PM EDT | 55.00 | 2.78 | 2.54 | 2.74 | 0.00 | - | 3 | 231 | 43.16% |
| DVN240503P00056000 | 2024-04-25 9:53AM EDT | 56.00 | 4.65 | 3.35 | 4.10 | 0.00 | - | 6 | 35 | 51.86% |
| DVN240503P00057000 | 2024-04-18 2:21PM EDT | 57.00 | 5.65 | 4.15 | 4.90 | 0.00 | - | - | 10 | 69.04% |
| DVN240503P00060000 | 2024-04-15 12:54PM EDT | 60.00 | 7.05 | 6.05 | 9.00 | 0.00 | - | - | 0 | 70.51% |
© 2024 Yahoo. Todos los derechos reservados.