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
54.363,97 -150,06 (-0,28%)
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:50.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240920C00050000 | 2024-09-13 2:44PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 42 | 12,086 | 68.75% |
| DVN240927C00050000 | 2024-09-04 11:48AM EDT | 2024-09-27 | 0.05 | 0.00 | 0.06 | 0.00 | - | 2 | 16 | 59.38% |
| DVN241004C00050000 | 2024-09-09 3:03PM EDT | 2024-10-04 | 0.02 | 0.01 | 0.06 | 0.00 | - | 8 | 58 | 53.13% |
| DVN241011C00050000 | 2024-09-03 3:26PM EDT | 2024-10-11 | 0.09 | 0.00 | 0.10 | 0.00 | - | - | 9 | 50.00% |
| DVN241018C00050000 | 2024-09-13 3:24PM EDT | 2024-10-18 | 0.04 | 0.04 | 0.05 | 0.00 | - | 57 | 5,825 | 39.45% |
| DVN241220C00050000 | 2024-09-13 3:20PM EDT | 2024-12-20 | 0.23 | 0.22 | 0.24 | -0.04 | -14.81% | 16 | 5,164 | 31.79% |
| DVN250117C00050000 | 2024-09-13 3:33PM EDT | 2025-01-17 | 0.32 | 0.31 | 0.37 | -0.04 | -11.11% | 488 | 8,492 | 31.20% |
| DVN250221C00050000 | 2024-09-12 3:33PM EDT | 2025-02-21 | 0.55 | 0.46 | 0.54 | 0.00 | - | 2 | 420 | 30.66% |
| DVN250321C00050000 | 2024-09-13 1:00PM EDT | 2025-03-21 | 0.70 | 0.65 | 0.70 | -0.01 | -1.41% | 1 | 2,521 | 30.66% |
| DVN250417C00050000 | 2024-09-13 11:46AM EDT | 2025-04-17 | 0.90 | 0.73 | 0.84 | +0.08 | +9.76% | 12 | 123 | 30.47% |
| DVN250620C00050000 | 2024-09-13 12:27PM EDT | 2025-06-20 | 1.25 | 1.09 | 1.22 | +0.05 | +4.17% | 201 | 5,051 | 30.62% |
| DVN250919C00050000 | 2024-09-12 2:07PM EDT | 2025-09-19 | 1.70 | 1.50 | 1.67 | 0.00 | - | 7 | 424 | 30.18% |
| DVN260116C00050000 | 2024-09-13 3:53PM EDT | 2026-01-16 | 2.10 | 2.00 | 2.20 | -0.10 | -4.55% | 52 | 2,844 | 29.68% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240920P00050000 | 2024-09-13 1:41PM EDT | 2024-09-20 | 10.41 | 10.50 | 11.60 | +0.11 | +1.07% | 79 | 1,826 | 154.88% |
| DVN241011P00050000 | 2024-08-29 3:00PM EDT | 2024-10-11 | 10.50 | 9.30 | 10.70 | +5.21 | +98.49% | 2 | 2 | 54.30% |
| DVN241018P00050000 | 2024-09-13 1:41PM EDT | 2024-10-18 | 10.41 | 10.50 | 10.60 | +0.06 | +0.58% | 23 | 1,437 | 39.65% |
| DVN241220P00050000 | 2024-09-13 2:18PM EDT | 2024-12-20 | 10.55 | 10.40 | 12.15 | +0.09 | +0.86% | 57 | 1,517 | 57.91% |
| DVN250117P00050000 | 2024-09-10 10:18AM EDT | 2025-01-17 | 10.10 | 10.55 | 10.90 | 0.00 | - | 6 | 8,237 | 30.79% |
| DVN250221P00050000 | 2024-09-06 2:19PM EDT | 2025-02-21 | 9.59 | 10.65 | 10.95 | 0.00 | - | 10 | 10 | 28.22% |
| DVN250321P00050000 | 2024-09-06 10:32AM EDT | 2025-03-21 | 9.00 | 10.80 | 12.15 | 0.00 | - | 20 | 1,922 | 41.61% |
| DVN250620P00050000 | 2024-09-09 11:15AM EDT | 2025-06-20 | 10.25 | 10.35 | 11.70 | 0.00 | - | 3 | 4,748 | 29.97% |
| DVN250919P00050000 | 2024-09-13 1:09PM EDT | 2025-09-19 | 11.08 | 11.40 | 13.30 | -0.82 | -6.89% | 6 | 1,019 | 38.04% |
| DVN260116P00050000 | 2024-09-13 2:47PM EDT | 2026-01-16 | 12.85 | 12.15 | 12.85 | +0.45 | +3.63% | 13 | 1,447 | 30.35% |
© 2024 Yahoo. Todos los derechos reservados.