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
59.428,49 +487,52 (+0,83%)
Devon Energy Corporation (DVN)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara20 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240920C00025000 | 2024-01-29 3:37PM EDT | 25.00 | 17.50 | 18.05 | 21.50 | 0.00 | - | 1 | 1 | 0.00% |
| DVN240920C00030000 | 2024-04-17 10:00AM EDT | 30.00 | 22.80 | 22.15 | 23.60 | 0.00 | - | 2 | 199 | 71.24% |
| DVN240920C00032500 | 2024-02-09 1:35PM EDT | 32.50 | 10.40 | 13.05 | 16.50 | 0.00 | - | 4 | 6 | 0.00% |
| DVN240920C00035000 | 2024-04-04 1:31PM EDT | 35.00 | 18.05 | 16.25 | 19.90 | 0.00 | - | 1 | 13 | 75.51% |
| DVN240920C00037500 | 2024-04-05 2:19PM EDT | 37.50 | 16.52 | 14.20 | 17.35 | 0.00 | - | 1 | 369 | 65.97% |
| DVN240920C00040000 | 2024-04-23 3:56PM EDT | 40.00 | 13.15 | 12.95 | 13.85 | 0.00 | - | 2 | 621 | 44.90% |
| DVN240920C00042500 | 2024-04-16 9:35AM EDT | 42.50 | 10.78 | 10.25 | 13.00 | 0.00 | - | 10 | 342 | 56.21% |
| DVN240920C00045000 | 2024-04-26 3:59PM EDT | 45.00 | 9.00 | 7.35 | 9.90 | +1.00 | +12.50% | 2 | 5,159 | 42.00% |
| DVN240920C00047500 | 2024-04-26 2:14PM EDT | 47.50 | 6.92 | 6.25 | 7.35 | +0.32 | +4.85% | 2 | 13,113 | 33.67% |
| DVN240920C00050000 | 2024-04-26 3:39PM EDT | 50.00 | 5.41 | 5.25 | 5.50 | +0.28 | +5.46% | 15 | 6,511 | 30.91% |
| DVN240920C00052500 | 2024-04-26 3:41PM EDT | 52.50 | 3.95 | 3.90 | 4.05 | +0.19 | +5.05% | 222 | 13,464 | 29.75% |
| DVN240920C00055000 | 2024-04-26 12:13PM EDT | 55.00 | 2.71 | 2.78 | 2.86 | +0.24 | +9.72% | 25 | 4,794 | 28.72% |
| DVN240920C00057500 | 2024-04-26 2:19PM EDT | 57.50 | 1.93 | 1.88 | 1.94 | +0.01 | +0.52% | 11 | 841 | 27.91% |
| DVN240920C00060000 | 2024-04-26 3:08PM EDT | 60.00 | 1.35 | 1.28 | 1.35 | +0.28 | +26.17% | 15 | 1,800 | 28.03% |
| DVN240920C00062500 | 2024-04-26 3:24PM EDT | 62.50 | 0.88 | 0.85 | 0.90 | +0.06 | +7.32% | 12 | 1,316 | 27.91% |
| DVN240920C00065000 | 2024-04-26 2:42PM EDT | 65.00 | 0.57 | 0.57 | 0.60 | +0.02 | +3.64% | 10 | 992 | 28.00% |
| DVN240920C00070000 | 2024-04-25 3:31PM EDT | 70.00 | 0.23 | 0.24 | 0.26 | 0.00 | - | 2 | 75 | 28.27% |
| DVN240920C00075000 | 2024-04-24 1:51PM EDT | 75.00 | 0.09 | 0.10 | 0.13 | 0.00 | - | 1 | 537 | 29.40% |
| DVN240920C00080000 | 2024-04-15 11:00AM EDT | 80.00 | 0.11 | 0.04 | 0.08 | 0.00 | - | 13 | 14 | 31.25% |
Opciones de ventapara20 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240920P00022500 | 2024-02-14 10:46AM EDT | 22.50 | 0.23 | 0.00 | 0.19 | 0.00 | - | 2 | 0 | 64.65% |
| DVN240920P00025000 | 2024-04-24 2:06PM EDT | 25.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 3 | 2,060 | 94.68% |
| DVN240920P00027500 | 2024-04-25 9:57AM EDT | 27.50 | 0.05 | 0.00 | 1.19 | 0.00 | - | 5 | 23 | 72.27% |
| DVN240920P00030000 | 2024-04-22 2:47PM EDT | 30.00 | 0.06 | 0.04 | 0.06 | 0.00 | - | 20 | 5,045 | 41.60% |
| DVN240920P00032500 | 2024-04-25 3:46PM EDT | 32.50 | 0.09 | 0.07 | 0.09 | 0.00 | - | 2 | 960 | 38.67% |
| DVN240920P00035000 | 2024-04-25 11:24AM EDT | 35.00 | 0.18 | 0.12 | 0.15 | 0.00 | - | 4 | 339 | 36.52% |
| DVN240920P00037500 | 2024-04-23 3:07PM EDT | 37.50 | 0.26 | 0.21 | 0.25 | 0.00 | - | 2 | 763 | 34.62% |
| DVN240920P00040000 | 2024-04-26 11:30AM EDT | 40.00 | 0.43 | 0.37 | 0.40 | -0.03 | -6.52% | 10 | 5,157 | 32.72% |
| DVN240920P00042500 | 2024-04-23 3:23PM EDT | 42.50 | 0.66 | 0.60 | 0.66 | 0.00 | - | 15 | 3,651 | 31.35% |
| DVN240920P00045000 | 2024-04-25 10:48AM EDT | 45.00 | 1.21 | 0.97 | 1.08 | 0.00 | - | 3 | 1,138 | 30.42% |
| DVN240920P00047500 | 2024-04-24 2:49PM EDT | 47.50 | 1.82 | 1.56 | 1.66 | 0.00 | - | 17 | 903 | 29.30% |
| DVN240920P00050000 | 2024-04-26 1:39PM EDT | 50.00 | 2.45 | 2.37 | 2.44 | -0.07 | -2.78% | 7 | 499 | 28.10% |
| DVN240920P00052500 | 2024-04-26 1:57PM EDT | 52.50 | 3.55 | 3.45 | 3.60 | -0.17 | -4.57% | 94 | 944 | 27.95% |
| DVN240920P00055000 | 2024-04-26 10:21AM EDT | 55.00 | 5.10 | 4.80 | 4.95 | -0.20 | -3.77% | 258 | 196 | 27.22% |
| DVN240920P00057500 | 2024-04-12 10:37AM EDT | 57.50 | 5.50 | 5.60 | 7.85 | 0.00 | - | 19 | 22 | 36.80% |
| DVN240920P00060000 | 2024-04-24 12:03PM EDT | 60.00 | 9.00 | 7.25 | 9.40 | 0.00 | - | 2 | 33 | 34.73% |
| DVN240920P00065000 | 2023-12-28 12:27PM EDT | 65.00 | 19.10 | 20.90 | 24.80 | 0.00 | - | - | 1 | 110.05% |
© 2024 Yahoo. Todos los derechos reservados.