Mercados españoles abiertos en 1 hr 22 mins
S&P 500
5.018,39 -17,30 (-0,34%) Nasdaq
15.605,48 -52,34 (-0,33%) NIKKEI 225
38.297,42 +23,37 (+0,06%) Dólar/Euro
1,0717 -0,0001 (-0,01%) Petróleo Brent
83,92 +0,48 (+0,58%) Bitcoin EUR
53.433,87 -2.692,46 (-4,80%)
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 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240503C00035000 | 2024-04-22 10:48AM EDT | 35.00 | 17.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DVN240503C00039000 | 2024-04-30 3:17PM EDT | 39.00 | 12.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DVN240503C00040000 | 2024-04-26 11:35AM EDT | 40.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DVN240503C00041000 | 2024-04-26 1:58PM EDT | 41.00 | 11.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DVN240503C00042000 | 2024-04-29 10:37AM EDT | 42.00 | 10.75 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
| DVN240503C00042500 | 2024-04-24 11:07AM EDT | 42.50 | 9.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DVN240503C00043000 | 2024-04-26 10:37AM EDT | 43.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DVN240503C00044000 | 2024-04-18 1:05PM EDT | 44.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| DVN240503C00044500 | 2024-04-26 11:52AM EDT | 44.50 | 7.92 | 0.00 | 0.00 | 0.00 | - | 400 | 0 | 0.00% |
| DVN240503C00045000 | 2024-04-29 3:15PM EDT | 45.00 | 8.01 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.00% |
| DVN240503C00046000 | 2024-04-30 9:30AM EDT | 46.00 | 6.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DVN240503C00046500 | 2024-04-29 10:39AM EDT | 46.50 | 6.25 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| DVN240503C00047000 | 2024-05-01 2:33PM EDT | 47.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| DVN240503C00048000 | 2024-05-01 2:51PM EDT | 48.00 | 2.87 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 0.00% |
| DVN240503C00048500 | 2024-05-01 2:38PM EDT | 48.50 | 2.27 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DVN240503C00049000 | 2024-05-01 3:54PM EDT | 49.00 | 2.06 | 0.00 | 0.00 | 0.00 | - | 139 | 0 | 0.00% |
| DVN240503C00049500 | 2024-05-01 3:31PM EDT | 49.50 | 1.73 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| DVN240503C00050000 | 2024-05-01 3:59PM EDT | 50.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 396 | 0 | 0.00% |
| DVN240503C00051000 | 2024-05-01 3:59PM EDT | 51.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 920 | 0 | 6.25% |
| DVN240503C00052000 | 2024-05-01 3:54PM EDT | 52.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 558 | 0 | 12.50% |
| DVN240503C00053000 | 2024-05-01 3:59PM EDT | 53.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1,483 | 0 | 25.00% |
| DVN240503C00054000 | 2024-05-01 3:59PM EDT | 54.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 401 | 0 | 25.00% |
| DVN240503C00055000 | 2024-05-01 3:59PM EDT | 55.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2,232 | 0 | 25.00% |
| DVN240503C00056000 | 2024-05-01 3:59PM EDT | 56.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 25.00% |
| DVN240503C00057000 | 2024-05-01 3:53PM EDT | 57.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 50.00% |
| DVN240503C00058000 | 2024-05-01 2:31PM EDT | 58.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 50.00% |
| DVN240503C00059000 | 2024-05-01 3:08PM EDT | 59.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 761 | 0 | 50.00% |
| DVN240503C00060000 | 2024-05-01 1:57PM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DVN240503C00061000 | 2024-04-29 12:37PM EDT | 61.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 50.00% |
| DVN240503C00062000 | 2024-04-25 1:56PM EDT | 62.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| DVN240503C00063000 | 2024-04-12 10:27AM EDT | 63.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DVN240503C00065000 | 2024-04-22 1:51PM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| DVN240503C00066000 | 2024-05-01 2:59PM EDT | 66.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
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 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| DVN240503P00041000 | 2024-04-16 9:40AM EDT | 41.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| DVN240503P00042000 | 2024-05-01 2:31PM EDT | 42.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DVN240503P00042500 | 2024-05-01 3:41PM EDT | 42.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| DVN240503P00043000 | 2024-05-01 3:55PM EDT | 43.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| DVN240503P00043500 | 2024-05-01 3:59PM EDT | 43.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 50.00% |
| DVN240503P00044000 | 2024-05-01 3:57PM EDT | 44.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 50.00% |
| DVN240503P00044500 | 2024-05-01 3:22PM EDT | 44.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| DVN240503P00045000 | 2024-05-01 3:59PM EDT | 45.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,502 | 0 | 50.00% |
| DVN240503P00046000 | 2024-05-01 3:59PM EDT | 46.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 25.00% |
| DVN240503P00046500 | 2024-05-01 3:58PM EDT | 46.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 158 | 0 | 25.00% |
| DVN240503P00047000 | 2024-05-01 3:58PM EDT | 47.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 280 | 0 | 25.00% |
| DVN240503P00047500 | 2024-05-01 3:51PM EDT | 47.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 25.00% |
| DVN240503P00048000 | 2024-05-01 3:59PM EDT | 48.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 439 | 0 | 12.50% |
| DVN240503P00048500 | 2024-05-01 3:44PM EDT | 48.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 158 | 0 | 12.50% |
| DVN240503P00049000 | 2024-05-01 3:58PM EDT | 49.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 254 | 0 | 12.50% |
| DVN240503P00049500 | 2024-05-01 3:56PM EDT | 49.50 | 0.72 | 0.00 | 0.00 | 0.00 | - | 214 | 0 | 6.25% |
| DVN240503P00050000 | 2024-05-01 3:59PM EDT | 50.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1,063 | 0 | 3.13% |
| DVN240503P00051000 | 2024-05-01 3:59PM EDT | 51.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 173 | 0 | 0.00% |
| DVN240503P00052000 | 2024-05-01 3:51PM EDT | 52.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 417 | 0 | 0.00% |
| DVN240503P00053000 | 2024-05-01 3:59PM EDT | 53.00 | 2.86 | 0.00 | 0.00 | 0.00 | - | 490 | 0 | 0.00% |
| DVN240503P00054000 | 2024-05-01 2:41PM EDT | 54.00 | 3.67 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| DVN240503P00055000 | 2024-05-01 1:58PM EDT | 55.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| DVN240503P00056000 | 2024-05-01 10:36AM EDT | 56.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DVN240503P00057000 | 2024-04-18 2:21PM EDT | 57.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DVN240503P00059000 | 2024-04-24 11:07AM EDT | 59.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DVN240503P00060000 | 2024-04-15 12:54PM EDT | 60.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.