Mercados españoles cerrados
IBEX 35
11.540,20 +140,00 (+1,23%) Euro Stoxx 50
4.843,99 +29,91 (+0,62%) Dólar/Euro
1,1079 +0,0002 (+0,02%) Petróleo Brent
72,12 +0,15 (+0,21%) Oro
2.606,20 +25,60 (+0,99%) Bitcoin EUR
54.372,98 -79,11 (-0,15%)
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:
Precio de ejercicio:40.00
Opciones de comprapara20 de septiembre de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240920C00040000 | 2024-09-13 3:58PM EDT | 2024-09-20 | 0.34 | 0.34 | 0.36 | -0.17 | -33.33% | 430 | 2,852 | 29.30% |
| DVN240927C00040000 | 2024-09-13 3:52PM EDT | 2024-09-27 | 0.59 | 0.59 | 0.64 | -0.22 | -27.16% | 74 | 493 | 29.69% |
| DVN241004C00040000 | 2024-09-13 3:04PM EDT | 2024-10-04 | 0.85 | 0.81 | 0.91 | -0.17 | -16.67% | 82 | 215 | 31.40% |
| DVN241018C00040000 | 2024-09-13 3:50PM EDT | 2024-10-18 | 1.19 | 1.20 | 1.24 | -0.19 | -13.77% | 566 | 1,335 | 31.01% |
| DVN241220C00040000 | 2024-09-13 3:57PM EDT | 2024-12-20 | 2.45 | 2.42 | 2.53 | -0.10 | -3.92% | 129 | 2,415 | 34.28% |
| DVN250117C00040000 | 2024-09-13 3:57PM EDT | 2025-01-17 | 2.70 | 2.69 | 2.77 | -0.13 | -4.59% | 186 | 2,014 | 32.79% |
| DVN250221C00040000 | 2024-09-13 9:30AM EDT | 2025-02-21 | 3.51 | 3.05 | 3.20 | +0.25 | +7.67% | 1 | 4 | 33.11% |
| DVN250321C00040000 | 2024-09-13 1:12PM EDT | 2025-03-21 | 3.40 | 3.30 | 3.45 | -0.17 | -4.76% | 20 | 842 | 32.76% |
| DVN250417C00040000 | 2024-09-12 2:43PM EDT | 2025-04-17 | 3.73 | 3.50 | 3.65 | 0.00 | - | 8 | 37 | 32.30% |
| DVN250620C00040000 | 2024-09-13 3:49PM EDT | 2025-06-20 | 4.18 | 4.10 | 4.20 | 0.00 | - | 13 | 284 | 32.36% |
| DVN250919C00040000 | 2024-09-13 12:01PM EDT | 2025-09-19 | 4.75 | 4.50 | 4.75 | -0.06 | -1.25% | 1 | 164 | 31.58% |
| DVN260116C00040000 | 2024-09-13 3:40PM EDT | 2026-01-16 | 5.35 | 5.10 | 5.30 | +0.05 | +0.94% | 28 | 1,991 | 30.52% |
Opciones de ventapara20 de septiembre de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240920P00040000 | 2024-09-13 3:40PM EDT | 2024-09-20 | 0.85 | 0.84 | 0.88 | -0.12 | -12.37% | 1,574 | 7,043 | 27.74% |
| DVN240927P00040000 | 2024-09-13 3:58PM EDT | 2024-09-27 | 1.10 | 1.04 | 1.14 | -0.05 | -4.35% | 57 | 138 | 27.98% |
| DVN241004P00040000 | 2024-09-13 3:12PM EDT | 2024-10-04 | 1.28 | 0.99 | 1.31 | -0.03 | -2.29% | 26 | 96 | 27.25% |
| DVN241011P00040000 | 2024-09-13 1:57PM EDT | 2024-10-11 | 1.41 | 1.39 | 1.49 | +0.14 | +11.02% | 5 | 41 | 27.74% |
| DVN241018P00040000 | 2024-09-13 3:32PM EDT | 2024-10-18 | 1.60 | 1.55 | 1.60 | +0.02 | +1.27% | 93 | 5,487 | 27.03% |
| DVN241025P00040000 | 2024-09-13 10:57AM EDT | 2024-10-25 | 1.47 | 1.64 | 1.76 | -0.22 | -13.02% | 1 | 63 | 27.66% |
| DVN241220P00040000 | 2024-09-13 3:31PM EDT | 2024-12-20 | 2.75 | 2.74 | 2.82 | +0.01 | +0.36% | 183 | 1,834 | 31.08% |
| DVN250117P00040000 | 2024-09-13 2:47PM EDT | 2025-01-17 | 3.00 | 2.98 | 3.10 | -0.05 | -1.64% | 171 | 11,449 | 30.42% |
| DVN250221P00040000 | 2024-09-13 12:03PM EDT | 2025-02-21 | 3.20 | 3.25 | 3.45 | -0.10 | -3.03% | 8 | 112 | 30.25% |
| DVN250321P00040000 | 2024-09-13 12:43PM EDT | 2025-03-21 | 3.60 | 3.70 | 3.85 | -0.10 | -2.70% | 10 | 631 | 31.45% |
| DVN250417P00040000 | 2024-09-13 2:02PM EDT | 2025-04-17 | 3.95 | 3.90 | 4.05 | +0.05 | +1.28% | 7 | 25 | 31.07% |
| DVN250620P00040000 | 2024-09-13 1:08PM EDT | 2025-06-20 | 4.50 | 4.55 | 4.65 | -0.40 | -8.16% | 114 | 4,794 | 31.65% |
| DVN250919P00040000 | 2024-09-13 11:52AM EDT | 2025-09-19 | 5.10 | 5.20 | 5.45 | -0.15 | -2.86% | 1 | 3,396 | 32.57% |
| DVN260116P00040000 | 2024-09-13 3:56PM EDT | 2026-01-16 | 6.15 | 6.00 | 6.25 | +0.10 | +1.65% | 7 | 3,914 | 32.76% |
© 2024 Yahoo. Todos los derechos reservados.