Mercados españoles abiertos en 3 hrs 34 min
S&P 500
5.018,39 -17,30 (-0,34%) Nasdaq
15.605,48 -52,34 (-0,33%) NIKKEI 225
38.299,71 +25,66 (+0,07%) Dólar/Euro
1,0717 -0,0001 (-0,01%) Petróleo Brent
83,87 +0,43 (+0,52%) Bitcoin EUR
53.680,68 -2.347,48 (-4,19%)
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 comprapara10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240510C00035000 | 2024-05-01 9:36AM EDT | 35.00 | 16.05 | 13.85 | 16.75 | -1.68 | -9.48% | 2 | 1 | 237.70% |
| DVN240510C00044000 | 2024-04-29 1:07PM EDT | 44.00 | 9.25 | 6.25 | 8.15 | 0.00 | - | 3 | 6 | 100.49% |
| DVN240510C00045000 | 2024-04-29 12:45PM EDT | 45.00 | 8.20 | 5.15 | 5.70 | 0.00 | - | 4 | 8 | 63.28% |
| DVN240510C00046000 | 2024-05-01 3:36PM EDT | 46.00 | 4.60 | 4.55 | 5.70 | -2.45 | -34.75% | 2 | 66 | 75.64% |
| DVN240510C00047000 | 2024-05-01 2:34PM EDT | 47.00 | 3.70 | 3.45 | 4.40 | -1.45 | -28.16% | 27 | 12 | 56.25% |
| DVN240510C00048000 | 2024-05-01 3:44PM EDT | 48.00 | 2.93 | 2.88 | 2.99 | -2.07 | -41.40% | 33 | 179 | 48.44% |
| DVN240510C00048500 | 2024-05-01 11:21AM EDT | 48.50 | 2.47 | 2.52 | 2.61 | -1.08 | -30.42% | 9 | 12 | 47.41% |
| DVN240510C00049000 | 2024-04-30 1:56PM EDT | 49.00 | 3.06 | 2.18 | 2.28 | 0.00 | - | 7 | 52 | 47.41% |
| DVN240510C00049500 | 2024-05-01 2:38PM EDT | 49.50 | 1.79 | 1.86 | 1.92 | -1.62 | -47.51% | 10 | 4 | 45.56% |
| DVN240510C00050000 | 2024-05-01 3:41PM EDT | 50.00 | 1.57 | 1.57 | 1.63 | -0.72 | -31.44% | 168 | 187 | 45.22% |
| DVN240510C00051000 | 2024-05-01 3:03PM EDT | 51.00 | 1.16 | 1.08 | 1.13 | -0.38 | -24.68% | 296 | 101 | 44.39% |
| DVN240510C00052000 | 2024-05-01 3:40PM EDT | 52.00 | 0.68 | 0.70 | 0.74 | -0.40 | -37.04% | 84 | 243 | 43.56% |
| DVN240510C00053000 | 2024-05-01 3:40PM EDT | 53.00 | 0.45 | 0.44 | 0.47 | -0.25 | -35.71% | 229 | 503 | 43.36% |
| DVN240510C00054000 | 2024-05-01 3:58PM EDT | 54.00 | 0.26 | 0.26 | 0.29 | -0.19 | -42.22% | 103 | 688 | 43.46% |
| DVN240510C00055000 | 2024-05-01 3:37PM EDT | 55.00 | 0.16 | 0.15 | 0.18 | -0.09 | -36.00% | 595 | 436 | 44.14% |
| DVN240510C00056000 | 2024-05-01 3:56PM EDT | 56.00 | 0.10 | 0.09 | 0.11 | -0.05 | -33.33% | 37 | 501 | 44.73% |
| DVN240510C00057000 | 2024-04-30 3:07PM EDT | 57.00 | 0.05 | 0.05 | 0.07 | -0.04 | -44.44% | 1 | 282 | 46.09% |
| DVN240510C00058000 | 2024-04-30 3:28PM EDT | 58.00 | 0.05 | 0.03 | 0.04 | -0.01 | -16.67% | 1 | 370 | 46.48% |
| DVN240510C00059000 | 2024-05-01 3:11PM EDT | 59.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 2 | 18 | 50.78% |
| DVN240510C00060000 | 2024-04-29 1:15PM EDT | 60.00 | 0.01 | 0.01 | 0.03 | -0.03 | -75.00% | 1 | 68 | 50.00% |
| DVN240510C00061000 | 2024-04-30 3:38PM EDT | 61.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 4 | 50.00% |
| DVN240510C00062000 | 2024-04-16 11:42AM EDT | 62.00 | 0.07 | 0.00 | 1.27 | 0.00 | - | - | 1 | 115.33% |
| DVN240510C00063000 | 2024-04-12 11:02AM EDT | 63.00 | 0.20 | 0.00 | 0.24 | 0.00 | - | 4 | 5 | 81.64% |
| DVN240510C00064000 | 2024-04-24 11:56AM EDT | 64.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 30 | 30 | 60.94% |
| DVN240510C00065000 | 2024-04-19 9:42AM EDT | 65.00 | 0.04 | 0.00 | 1.26 | 0.00 | - | 25 | 28 | 132.23% |
| DVN240510C00066000 | 2024-04-16 11:42AM EDT | 66.00 | 0.02 | 0.00 | 1.26 | 0.00 | - | 1 | 4 | 137.60% |
Opciones de ventapara10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240510P00040000 | 2024-04-16 9:41AM EDT | 40.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | - | 1 | 63.28% |
| DVN240510P00044000 | 2024-05-01 3:59PM EDT | 44.00 | 0.04 | 0.04 | 0.05 | -0.05 | -55.56% | 11 | 22 | 48.05% |
| DVN240510P00045000 | 2024-05-01 3:11PM EDT | 45.00 | 0.07 | 0.07 | 0.09 | +0.03 | +75.00% | 21 | 39 | 46.48% |
| DVN240510P00046000 | 2024-05-01 3:27PM EDT | 46.00 | 0.13 | 0.13 | 0.15 | +0.07 | +116.67% | 1 | 18 | 44.43% |
| DVN240510P00046500 | 2024-05-01 12:47PM EDT | 46.50 | 0.24 | 0.18 | 0.21 | +0.09 | +60.00% | 4 | 5 | 44.53% |
| DVN240510P00047000 | 2024-05-01 2:31PM EDT | 47.00 | 0.23 | 0.25 | 0.27 | +0.14 | +155.56% | 25 | 24 | 43.75% |
| DVN240510P00047500 | 2024-05-01 3:17PM EDT | 47.50 | 0.33 | 0.32 | 0.36 | +0.26 | +371.43% | 29 | 7 | 43.65% |
| DVN240510P00048000 | 2024-05-01 3:06PM EDT | 48.00 | 0.42 | 0.43 | 0.46 | +0.19 | +82.61% | 51 | 80 | 43.16% |
| DVN240510P00048500 | 2024-05-01 3:57PM EDT | 48.50 | 0.57 | 0.54 | 0.59 | +0.35 | +159.09% | 60 | 14 | 42.97% |
| DVN240510P00049000 | 2024-05-01 2:03PM EDT | 49.00 | 0.70 | 0.69 | 0.75 | +0.20 | +40.00% | 111 | 378 | 42.87% |
| DVN240510P00049500 | 2024-05-01 3:30PM EDT | 49.50 | 0.92 | 0.91 | 0.93 | +0.38 | +70.37% | 77 | 18 | 42.58% |
| DVN240510P00050000 | 2024-05-01 3:59PM EDT | 50.00 | 1.14 | 1.09 | 1.15 | +0.42 | +58.33% | 91 | 681 | 42.63% |
| DVN240510P00051000 | 2024-05-01 3:52PM EDT | 51.00 | 1.63 | 1.59 | 1.66 | +0.44 | +36.97% | 40 | 161 | 42.19% |
| DVN240510P00052000 | 2024-05-01 3:59PM EDT | 52.00 | 2.26 | 2.21 | 2.28 | +0.51 | +29.14% | 37 | 734 | 41.50% |
| DVN240510P00053000 | 2024-05-01 11:59AM EDT | 53.00 | 2.91 | 2.58 | 3.05 | +0.77 | +35.98% | 9 | 265 | 42.53% |
| DVN240510P00054000 | 2024-05-01 9:38AM EDT | 54.00 | 3.55 | 3.70 | 3.90 | +1.00 | +39.22% | 1 | 83 | 43.95% |
| DVN240510P00055000 | 2024-04-22 3:01PM EDT | 55.00 | 3.13 | 4.60 | 4.85 | 0.00 | - | 206 | 464 | 48.44% |
| DVN240510P00056000 | 2024-04-12 3:10PM EDT | 56.00 | 3.45 | 5.50 | 6.00 | 0.00 | - | 25 | 25 | 63.77% |
| DVN240510P00057000 | 2024-04-15 3:15PM EDT | 57.00 | 4.80 | 6.20 | 6.75 | 0.00 | - | - | 15 | 54.10% |
| DVN240510P00059000 | 2024-04-18 11:07AM EDT | 59.00 | 7.35 | 6.80 | 9.55 | 0.00 | - | - | 17 | 111.23% |
| DVN240510P00060000 | 2024-04-16 3:49PM EDT | 60.00 | 7.83 | 8.05 | 9.65 | 0.00 | - | - | 0 | 57.42% |
© 2024 Yahoo. Todos los derechos reservados.