Mercados españoles cerrados
IBEX 35
11.154,60 +170,90 (+1,56%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dólar/Euro
1,0699 -0,0034 (-0,32%) Petróleo Brent
89,36 +0,35 (+0,39%) Oro
2.349,60 +7,10 (+0,30%) Bitcoin EUR
59.156,08 -500,48 (-0,84%)
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 comprapara21 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240621C00025000 | 2023-06-16 1:12PM EDT | 25.00 | 25.58 | 23.85 | 24.50 | 0.00 | - | 1 | 1 | 0.00% |
| DVN240621C00027500 | 2024-02-28 10:35AM EDT | 27.50 | 16.65 | 21.05 | 25.40 | 0.00 | - | 1 | 4 | 91.89% |
| DVN240621C00030000 | 2024-04-10 10:20AM EDT | 30.00 | 24.40 | 21.35 | 24.10 | 0.00 | - | 10 | 119 | 56.25% |
| DVN240621C00032500 | 2024-03-13 3:02PM EDT | 32.50 | 15.40 | 20.70 | 22.50 | 0.00 | - | 40 | 163 | 116.80% |
| DVN240621C00035000 | 2024-04-19 9:51AM EDT | 35.00 | 17.17 | 17.55 | 19.45 | 0.00 | - | 2 | 417 | 86.33% |
| DVN240621C00037500 | 2024-04-09 3:12PM EDT | 37.50 | 16.75 | 15.00 | 16.70 | 0.00 | - | 2 | 118 | 70.51% |
| DVN240621C00040000 | 2024-04-26 12:01PM EDT | 40.00 | 12.75 | 12.45 | 13.60 | +1.05 | +8.97% | 10 | 566 | 66.65% |
| DVN240621C00042500 | 2024-04-23 1:38PM EDT | 42.50 | 10.40 | 9.85 | 12.10 | 0.00 | - | 4 | 2,670 | 53.13% |
| DVN240621C00045000 | 2024-04-25 11:59AM EDT | 45.00 | 7.50 | 6.55 | 8.95 | 0.00 | - | 1 | 6,843 | 52.00% |
| DVN240621C00047500 | 2024-04-26 3:59PM EDT | 47.50 | 6.05 | 5.95 | 6.05 | +0.05 | +0.83% | 2,739 | 6,824 | 34.23% |
| DVN240621C00050000 | 2024-04-26 3:46PM EDT | 50.00 | 4.10 | 3.90 | 4.15 | +0.10 | +2.50% | 162 | 12,999 | 32.06% |
| DVN240621C00052500 | 2024-04-26 3:55PM EDT | 52.50 | 2.53 | 2.45 | 2.53 | +0.02 | +0.80% | 486 | 10,014 | 29.49% |
| DVN240621C00055000 | 2024-04-26 3:59PM EDT | 55.00 | 1.39 | 1.37 | 1.40 | +0.01 | +0.72% | 432 | 10,452 | 28.20% |
| DVN240621C00057500 | 2024-04-26 3:55PM EDT | 57.50 | 0.70 | 0.67 | 0.72 | -0.02 | -2.78% | 59 | 7,827 | 27.78% |
| DVN240621C00060000 | 2024-04-26 3:24PM EDT | 60.00 | 0.35 | 0.33 | 0.35 | +0.05 | +16.67% | 83 | 4,851 | 27.78% |
| DVN240621C00062500 | 2024-04-24 11:01AM EDT | 62.50 | 0.13 | 0.15 | 0.17 | 0.00 | - | 3 | 267 | 28.22% |
| DVN240621C00065000 | 2024-04-26 12:11PM EDT | 65.00 | 0.08 | 0.07 | 0.09 | +0.02 | +33.33% | 46 | 1,223 | 29.30% |
| DVN240621C00070000 | 2024-04-25 2:48PM EDT | 70.00 | 0.04 | 0.01 | 0.02 | 0.00 | - | 1 | 3,265 | 30.27% |
| DVN240621C00075000 | 2024-04-24 3:57PM EDT | 75.00 | 0.05 | 0.01 | 0.11 | 0.00 | - | 1 | 1,494 | 46.19% |
| DVN240621C00080000 | 2024-03-04 10:30AM EDT | 80.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 1,970 | 47.27% |
| DVN240621C00085000 | 2024-04-24 3:59PM EDT | 85.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 150 | 312 | 62.01% |
| DVN240621C00090000 | 2024-03-26 2:38PM EDT | 90.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 260 | 50.78% |
| DVN240621C00095000 | 2023-11-14 12:53PM EDT | 95.00 | 0.13 | 0.00 | 0.19 | 0.00 | - | 2 | 21 | 68.75% |
| DVN240621C00100000 | 2024-03-22 2:43PM EDT | 100.00 | 0.01 | 0.00 | 0.65 | 0.00 | - | 17 | 107 | 88.96% |
| DVN240621C00105000 | 2024-03-22 2:48PM EDT | 105.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 13 | 19 | 119.48% |
| DVN240621C00110000 | 2023-10-23 11:26AM EDT | 110.00 | 0.12 | 0.00 | 1.12 | 0.00 | - | 2 | 14 | 109.28% |
| DVN240621C00115000 | 2023-11-01 1:23PM EDT | 115.00 | 0.09 | 0.00 | 0.46 | 0.00 | - | 1 | 40 | 98.05% |
Opciones de ventapara21 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240621P00022500 | 2024-03-11 12:25PM EDT | 22.50 | 0.01 | 0.00 | 2.13 | 0.00 | - | 8 | 177 | 170.61% |
| DVN240621P00025000 | 2024-04-26 9:30AM EDT | 25.00 | 0.01 | 0.01 | 0.11 | -0.04 | -80.00% | 1 | 458 | 86.72% |
| DVN240621P00027500 | 2024-03-25 12:30PM EDT | 27.50 | 0.02 | 0.00 | 2.14 | 0.00 | - | 3 | 2,432 | 136.23% |
| DVN240621P00030000 | 2024-04-02 12:39PM EDT | 30.00 | 0.12 | 0.02 | 2.14 | 0.00 | - | 351 | 1,114 | 121.63% |
| DVN240621P00032500 | 2024-04-24 2:41PM EDT | 32.50 | 0.03 | 0.00 | 2.14 | 0.00 | - | 1 | 3,314 | 107.52% |
| DVN240621P00035000 | 2024-04-26 2:47PM EDT | 35.00 | 0.03 | 0.03 | 2.14 | 0.00 | - | 22 | 3,010 | 95.02% |
| DVN240621P00037500 | 2024-04-26 2:47PM EDT | 37.50 | 0.03 | 0.02 | 0.06 | -0.01 | -25.00% | 21 | 4,207 | 42.97% |
| DVN240621P00040000 | 2024-04-22 3:04PM EDT | 40.00 | 0.08 | 0.06 | 0.07 | 0.00 | - | 43 | 3,864 | 36.72% |
| DVN240621P00042500 | 2024-04-26 3:59PM EDT | 42.50 | 0.12 | 0.12 | 0.13 | -0.03 | -20.00% | 978 | 5,297 | 33.50% |
| DVN240621P00045000 | 2024-04-26 3:44PM EDT | 45.00 | 0.28 | 0.26 | 0.29 | -0.03 | -9.68% | 181 | 10,482 | 31.69% |
| DVN240621P00047500 | 2024-04-26 3:30PM EDT | 47.50 | 0.57 | 0.55 | 0.60 | -0.07 | -10.94% | 56 | 11,698 | 29.88% |
| DVN240621P00050000 | 2024-04-26 3:05PM EDT | 50.00 | 1.18 | 1.16 | 1.23 | -0.12 | -9.23% | 486 | 7,937 | 29.18% |
| DVN240621P00052500 | 2024-04-26 2:57PM EDT | 52.50 | 2.14 | 2.17 | 2.24 | -0.17 | -7.36% | 205 | 4,712 | 28.54% |
| DVN240621P00055000 | 2024-04-26 3:20PM EDT | 55.00 | 3.58 | 2.22 | 5.35 | -0.43 | -10.72% | 1 | 2,203 | 48.85% |
| DVN240621P00057500 | 2024-04-25 9:49AM EDT | 57.50 | 7.30 | 4.30 | 6.45 | 0.00 | - | 2 | 999 | 41.33% |
| DVN240621P00060000 | 2024-04-25 9:35AM EDT | 60.00 | 8.49 | 6.30 | 8.20 | 0.00 | - | 2 | 88 | 38.43% |
| DVN240621P00062500 | 2023-10-24 12:39PM EDT | 62.50 | 16.35 | 17.30 | 18.55 | 0.00 | - | 2 | 16 | 140.06% |
| DVN240621P00065000 | 2024-03-05 11:50AM EDT | 65.00 | 20.48 | 10.90 | 14.20 | 0.00 | - | 1 | 12 | 68.04% |
| DVN240621P00070000 | 2024-04-17 2:28PM EDT | 70.00 | 19.50 | 15.80 | 19.25 | 0.00 | - | 2 | 4 | 81.30% |
| DVN240621P00075000 | 2023-11-16 1:11PM EDT | 75.00 | 31.46 | 28.95 | 31.40 | 0.00 | - | 2 | 1 | 172.53% |
| DVN240621P00080000 | 2023-08-01 9:35AM EDT | 80.00 | 27.05 | 28.65 | 30.10 | 0.00 | - | 1 | 20 | 104.15% |
| DVN240621P00085000 | 2023-03-17 3:11PM EDT | 85.00 | 39.93 | 30.00 | 30.45 | 0.00 | - | 8 | 17 | 0.00% |
| DVN240621P00090000 | 2022-11-08 10:54AM EDT | 90.00 | 30.55 | 33.50 | 34.50 | 0.00 | - | 2 | 1 | 0.00% |
| DVN240621P00095000 | 2023-02-07 3:07PM EDT | 95.00 | 36.70 | 42.40 | 43.85 | 0.00 | - | 6 | 32 | 101.17% |
| DVN240621P00100000 | 2023-08-30 3:34PM EDT | 100.00 | 49.50 | 51.70 | 52.80 | 0.00 | - | 2 | 0 | 181.23% |
| DVN240621P00105000 | 2023-02-14 1:00PM EDT | 105.00 | 43.65 | 56.90 | 60.60 | 0.00 | - | 6 | 33 | 208.96% |
| DVN240621P00110000 | 2023-01-19 3:48PM EDT | 110.00 | 48.10 | 55.75 | 58.75 | 0.00 | - | 30 | 19 | 134.86% |
| DVN240621P00115000 | 2023-02-16 2:09PM EDT | 115.00 | 58.63 | 66.65 | 70.95 | 0.00 | - | 2 | 20 | 222.80% |
© 2024 Yahoo. Todos los derechos reservados.