Mercados españoles cerrados
S&P 500
5.713,64 +95,38 (+1,70%) Nasdaq
18.013,98 +440,68 (+2,51%) NIKKEI 225
37.155,33 +775,16 (+2,13%) Dólar/Euro
1,1166 +0,0043 (+0,39%) Petróleo Brent
74,86 +1,21 (+1,64%) Bitcoin EUR
56.429,20 +2.422,08 (+4,48%)
Devon Energy Corporation (DVN)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara20 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240920C00025000 | 2024-09-06 3:19PM EDT | 25.00 | 16.25 | 15.00 | 17.35 | 0.00 | - | 1 | 0 | 407.81% |
| DVN240920C00030000 | 2024-09-17 2:16PM EDT | 30.00 | 10.45 | 9.85 | 11.50 | 0.00 | - | 4 | 8 | 355.08% |
| DVN240920C00032500 | 2024-09-13 3:46PM EDT | 32.50 | 7.04 | 6.70 | 8.95 | 0.00 | - | 2 | 2 | 276.56% |
| DVN240920C00034000 | 2024-09-17 12:50PM EDT | 34.00 | 6.25 | 5.25 | 7.45 | 0.00 | - | 2 | 2 | 236.72% |
| DVN240920C00035000 | 2024-09-17 1:45PM EDT | 35.00 | 5.35 | 4.20 | 7.85 | 0.00 | - | 2 | 3 | 121.88% |
| DVN240920C00036000 | 2024-09-13 9:51AM EDT | 36.00 | 5.15 | 3.25 | 6.65 | +1.10 | +27.16% | - | 1 | 321.29% |
| DVN240920C00037000 | 2024-09-12 11:29AM EDT | 37.00 | 3.40 | 2.97 | 4.25 | 0.00 | - | - | - | 130.27% |
| DVN240920C00037500 | 2024-09-19 12:06PM EDT | 37.50 | 3.80 | 2.70 | 4.85 | +0.80 | +26.67% | 4 | 44 | 121.88% |
| DVN240920C00038000 | 2024-09-18 2:00PM EDT | 38.00 | 3.15 | 2.78 | 3.10 | +0.20 | +6.78% | 1 | 38 | 83.20% |
| DVN240920C00038500 | 2024-09-19 10:03AM EDT | 38.50 | 2.45 | 2.28 | 2.59 | +0.66 | +36.87% | 1 | 33 | 70.70% |
| DVN240920C00039000 | 2024-09-19 2:56PM EDT | 39.00 | 1.89 | 1.66 | 2.05 | -0.09 | -4.55% | 15 | 412 | 53.13% |
| DVN240920C00039500 | 2024-09-19 1:36PM EDT | 39.50 | 1.88 | 1.34 | 1.55 | +0.78 | +70.91% | 17 | 567 | 42.97% |
| DVN240920C00040000 | 2024-09-19 3:43PM EDT | 40.00 | 1.07 | 0.98 | 1.05 | +0.46 | +75.41% | 267 | 2,823 | 32.23% |
| DVN240920C00040500 | 2024-09-19 3:49PM EDT | 40.50 | 0.60 | 0.54 | 0.60 | +0.25 | +71.43% | 1,762 | 2,852 | 25.78% |
| DVN240920C00041000 | 2024-09-19 3:58PM EDT | 41.00 | 0.25 | 0.21 | 0.26 | +0.09 | +56.25% | 5,045 | 6,177 | 22.66% |
| DVN240920C00041500 | 2024-09-19 3:54PM EDT | 41.50 | 0.08 | 0.07 | 0.09 | +0.01 | +14.29% | 3,907 | 1,848 | 22.85% |
| DVN240920C00042000 | 2024-09-19 3:56PM EDT | 42.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 752 | 8,974 | 24.61% |
| DVN240920C00042500 | 2024-09-19 3:47PM EDT | 42.50 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 132 | 2,834 | 30.47% |
| DVN240920C00043000 | 2024-09-19 3:34PM EDT | 43.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 307 | 1,046 | 37.50% |
| DVN240920C00043500 | 2024-09-19 1:14PM EDT | 43.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 319 | 40.63% |
| DVN240920C00044000 | 2024-09-19 3:54PM EDT | 44.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 55 | 376 | 46.88% |
| DVN240920C00044500 | 2024-09-19 10:38AM EDT | 44.50 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 1 | 423 | 56.25% |
| DVN240920C00045000 | 2024-09-19 11:37AM EDT | 45.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 6 | 7,192 | 53.13% |
| DVN240920C00045500 | 2024-09-18 9:55AM EDT | 45.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 466 | 738 | 68.75% |
| DVN240920C00046000 | 2024-09-18 12:08PM EDT | 46.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 281 | 981 | 90.63% |
| DVN240920C00046500 | 2024-09-16 9:32AM EDT | 46.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 353 | 68.75% |
| DVN240920C00047000 | 2024-09-17 3:32PM EDT | 47.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 30 | 361 | 103.91% |
| DVN240920C00047500 | 2024-09-19 11:56AM EDT | 47.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 59 | 16,748 | 78.13% |
| DVN240920C00048000 | 2024-09-16 9:33AM EDT | 48.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 1 | 413 | 107.03% |
| DVN240920C00048500 | 2024-09-19 1:30PM EDT | 48.50 | 0.03 | 0.00 | 0.03 | +0.02 | +200.00% | 15 | 281 | 101.56% |
| DVN240920C00049000 | 2024-09-16 11:05AM EDT | 49.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 878 | 103.13% |
| DVN240920C00049500 | 2024-08-19 10:34AM EDT | 49.50 | 0.11 | 0.00 | 0.25 | 0.00 | - | 10 | 10 | 160.16% |
| DVN240920C00050000 | 2024-09-18 12:45PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 8 | 12,038 | 103.13% |
| DVN240920C00051000 | 2024-09-16 9:39AM EDT | 51.00 | 0.01 | 0.00 | 0.53 | 0.00 | - | 1 | 16 | 212.11% |
| DVN240920C00052500 | 2024-09-19 1:49PM EDT | 52.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 17,546 | 125.00% |
| DVN240920C00053000 | 2024-09-03 10:06AM EDT | 53.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 2 | 140.63% |
| DVN240920C00054000 | 2024-09-19 2:18PM EDT | 54.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 17 | 273.24% |
| DVN240920C00055000 | 2024-09-19 12:07PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 5,398 | 143.75% |
| DVN240920C00057500 | 2024-09-17 9:47AM EDT | 57.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 6 | 1,428 | 178.13% |
| DVN240920C00060000 | 2024-09-11 12:45PM EDT | 60.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1,828 | 196.88% |
| DVN240920C00062500 | 2024-09-11 10:51AM EDT | 62.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 3 | 1,453 | 215.63% |
| DVN240920C00065000 | 2024-09-11 3:10PM EDT | 65.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 16 | 970 | 231.25% |
| DVN240920C00070000 | 2024-09-19 10:57AM EDT | 70.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 89 | 262.50% |
| DVN240920C00075000 | 2024-05-14 12:35PM EDT | 75.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 541 | 50.00% |
| DVN240920C00080000 | 2024-08-07 11:37AM EDT | 80.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 13 | 14 | 434.38% |
Opciones de ventapara20 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240920P00022500 | 2024-05-07 2:01PM EDT | 22.50 | 0.04 | 0.00 | 0.18 | 0.00 | - | 2 | 2 | 415.63% |
| DVN240920P00025000 | 2024-08-16 2:08PM EDT | 25.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 572 | 262.50% |
| DVN240920P00027500 | 2024-05-31 11:03AM EDT | 27.50 | 0.05 | 0.00 | 1.00 | 0.00 | - | 1 | 23 | 422.66% |
| DVN240920P00030000 | 2024-09-16 10:02AM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 5,052 | 156.25% |
| DVN240920P00032500 | 2024-09-18 10:27AM EDT | 32.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 980 | 118.75% |
| DVN240920P00034000 | 2024-09-18 10:05AM EDT | 34.00 | 0.01 | 0.00 | 0.98 | 0.00 | - | 12 | 31 | 238.28% |
| DVN240920P00035000 | 2024-09-18 10:21AM EDT | 35.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 4 | 1,320 | 138.67% |
| DVN240920P00036000 | 2024-09-18 9:30AM EDT | 36.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 4 | 1,016 | 86.72% |
| DVN240920P00036500 | 2024-09-12 2:16PM EDT | 36.50 | 0.07 | 0.00 | 0.04 | 0.00 | - | - | 5 | 78.13% |
| DVN240920P00037000 | 2024-09-18 12:25PM EDT | 37.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 8 | 109 | 59.38% |
| DVN240920P00037500 | 2024-09-19 1:29PM EDT | 37.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 15 | 3,973 | 56.25% |
| DVN240920P00038000 | 2024-09-19 1:17PM EDT | 38.00 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 25 | 290 | 57.03% |
| DVN240920P00038500 | 2024-09-19 3:56PM EDT | 38.50 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 204 | 331 | 46.88% |
| DVN240920P00039000 | 2024-09-19 3:49PM EDT | 39.00 | 0.01 | 0.01 | 0.03 | -0.03 | -75.00% | 21 | 954 | 42.19% |
| DVN240920P00039500 | 2024-09-19 2:19PM EDT | 39.50 | 0.01 | 0.01 | 0.05 | -0.11 | -91.67% | 54 | 662 | 37.50% |
| DVN240920P00040000 | 2024-09-19 3:58PM EDT | 40.00 | 0.04 | 0.02 | 0.05 | -0.21 | -84.00% | 983 | 6,658 | 27.74% |
| DVN240920P00040500 | 2024-09-19 3:43PM EDT | 40.50 | 0.07 | 0.08 | 0.10 | -0.37 | -84.09% | 34 | 116 | 22.66% |
| DVN240920P00041000 | 2024-09-19 3:54PM EDT | 41.00 | 0.25 | 0.24 | 0.28 | -0.30 | -54.55% | 190 | 540 | 21.88% |
| DVN240920P00041500 | 2024-09-19 3:39PM EDT | 41.50 | 0.52 | 0.56 | 0.72 | -0.55 | -51.40% | 20 | 142 | 32.81% |
| DVN240920P00042000 | 2024-09-19 3:58PM EDT | 42.00 | 1.01 | 0.95 | 1.20 | -0.63 | -38.41% | 22 | 340 | 43.56% |
| DVN240920P00042500 | 2024-09-19 2:39PM EDT | 42.50 | 1.23 | 1.50 | 2.04 | -0.50 | -28.90% | 73 | 2,844 | 63.09% |
| DVN240920P00043000 | 2024-09-18 10:32AM EDT | 43.00 | 2.84 | 1.99 | 2.21 | 0.00 | - | 5 | 170 | 50.00% |
| DVN240920P00043500 | 2024-09-19 1:29PM EDT | 43.50 | 2.21 | 2.30 | 2.78 | -0.55 | -19.93% | 8 | 80 | 85.94% |
| DVN240920P00044000 | 2024-09-19 10:25AM EDT | 44.00 | 2.96 | 2.97 | 3.55 | -0.19 | -6.03% | 2 | 127 | 93.36% |
| DVN240920P00044500 | 2024-09-19 2:26PM EDT | 44.50 | 3.39 | 3.10 | 3.60 | -1.51 | -30.82% | 1 | 47 | 74.61% |
| DVN240920P00045000 | 2024-09-19 12:25PM EDT | 45.00 | 3.56 | 4.00 | 4.10 | -1.20 | -25.21% | 1 | 275 | 64.84% |
| DVN240920P00045500 | 2024-09-13 1:00PM EDT | 45.50 | 5.85 | 4.35 | 4.60 | 0.00 | - | 1 | 1 | 89.84% |
| DVN240920P00046000 | 2024-09-12 1:23PM EDT | 46.00 | 4.75 | 4.90 | 5.95 | -1.75 | -26.92% | 11 | 6 | 153.52% |
| DVN240920P00046500 | 2024-09-10 11:10AM EDT | 46.50 | 6.50 | 5.35 | 6.80 | 0.00 | - | 13 | 0 | 181.64% |
| DVN240920P00047000 | 2024-09-10 11:10AM EDT | 47.00 | 7.00 | 5.85 | 6.10 | 0.00 | - | 1 | 0 | 110.94% |
| DVN240920P00047500 | 2024-09-19 3:20PM EDT | 47.50 | 6.30 | 6.50 | 6.60 | -0.70 | -10.00% | 740 | 345 | 95.31% |
| DVN240920P00048000 | 2024-08-28 9:34AM EDT | 48.00 | 4.02 | 6.80 | 7.20 | 0.00 | - | 2 | 0 | 150.00% |
| DVN240920P00049000 | 2024-09-06 12:33PM EDT | 49.00 | 8.10 | 7.80 | 9.10 | 0.00 | - | 1 | 1 | 208.59% |
| DVN240920P00050000 | 2024-09-18 2:37PM EDT | 50.00 | 9.15 | 8.95 | 9.60 | 0.00 | - | 24 | 147 | 194.14% |
| DVN240920P00052500 | 2024-09-18 1:48PM EDT | 52.50 | 11.40 | 11.45 | 12.05 | -0.50 | -4.20% | 1 | 225 | 222.27% |
| DVN240920P00054000 | 2024-08-29 11:47AM EDT | 54.00 | 12.90 | 12.85 | 14.35 | +3.55 | +37.97% | 1 | 1 | 305.66% |
| DVN240920P00055000 | 2024-09-19 11:20AM EDT | 55.00 | 13.93 | 12.30 | 14.90 | -0.65 | -4.46% | 1 | 1 | 362.11% |
| DVN240920P00057500 | 2024-09-13 9:36AM EDT | 57.50 | 17.70 | 16.30 | 16.60 | 0.00 | - | 3 | 3 | 228.91% |
| DVN240920P00060000 | 2024-08-09 11:41AM EDT | 60.00 | 15.30 | 17.95 | 19.75 | 0.00 | - | 2 | 7 | 406.25% |
| DVN240920P00062500 | 2024-09-18 10:30AM EDT | 62.50 | 22.25 | 21.30 | 21.70 | 0.00 | - | 5 | 0 | 317.19% |
| DVN240920P00065000 | 2023-12-28 12:27PM EDT | 65.00 | 19.10 | 20.90 | 24.80 | 0.00 | - | - | 1 | 471.09% |
© 2024 Yahoo. Todos los derechos reservados.