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
59.120,21 -681,01 (-1,14%)
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 comprapara18 de octubre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN241018C00022500 | 2024-04-02 10:50AM EDT | 22.50 | 28.80 | 28.55 | 32.20 | 0.00 | - | - | 0 | 64.45% |
| DVN241018C00030000 | 2024-03-26 11:27AM EDT | 30.00 | 19.30 | 20.55 | 23.00 | 0.00 | - | 1 | 16 | 49.71% |
| DVN241018C00040000 | 2024-03-19 12:46PM EDT | 40.00 | 9.91 | 11.55 | 12.70 | 0.00 | - | 1 | 15 | 0.00% |
| DVN241018C00042500 | 2024-04-11 11:13AM EDT | 42.50 | 12.05 | 9.90 | 12.00 | 0.00 | - | 1 | 56 | 41.63% |
| DVN241018C00045000 | 2024-04-26 11:32AM EDT | 45.00 | 8.89 | 7.85 | 10.55 | +0.14 | +1.60% | 1 | 180 | 44.07% |
| DVN241018C00047500 | 2024-04-23 2:04PM EDT | 47.50 | 7.35 | 6.95 | 8.20 | 0.00 | - | 4 | 580 | 37.57% |
| DVN241018C00050000 | 2024-04-26 3:47PM EDT | 50.00 | 5.85 | 3.65 | 5.90 | +0.44 | +8.13% | 1 | 1,435 | 31.17% |
| DVN241018C00052500 | 2024-04-26 12:25PM EDT | 52.50 | 4.17 | 4.25 | 4.45 | +0.48 | +13.01% | 5 | 683 | 29.94% |
| DVN241018C00055000 | 2024-04-26 2:56PM EDT | 55.00 | 3.20 | 3.10 | 3.25 | +0.10 | +3.23% | 53 | 2,356 | 28.94% |
| DVN241018C00057500 | 2024-04-26 2:55PM EDT | 57.50 | 2.29 | 2.24 | 2.31 | +0.06 | +2.69% | 12 | 222 | 28.21% |
| DVN241018C00060000 | 2024-04-26 3:10PM EDT | 60.00 | 1.62 | 1.58 | 1.66 | +0.19 | +13.29% | 17 | 516 | 28.16% |
| DVN241018C00062500 | 2024-04-24 1:47PM EDT | 62.50 | 0.96 | 1.09 | 1.14 | 0.00 | - | 12 | 115 | 27.82% |
| DVN241018C00065000 | 2024-04-26 9:30AM EDT | 65.00 | 0.73 | 0.75 | 0.79 | +0.05 | +7.35% | 7 | 271 | 27.81% |
| DVN241018C00070000 | 2024-04-22 2:23PM EDT | 70.00 | 0.37 | 0.34 | 0.38 | 0.00 | - | 5 | 253 | 28.10% |
| DVN241018C00075000 | 2024-04-09 3:08PM EDT | 75.00 | 0.27 | 0.15 | 0.18 | 0.00 | - | 100 | 102 | 28.42% |
Opciones de ventapara18 de octubre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN241018P00025000 | 2024-03-22 12:05PM EDT | 25.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 52.83% |
| DVN241018P00027500 | 2024-04-22 11:05AM EDT | 27.50 | 0.06 | 0.05 | 2.17 | 0.00 | - | 1 | 8 | 77.91% |
| DVN241018P00030000 | 2024-04-12 3:28PM EDT | 30.00 | 0.10 | 0.06 | 0.09 | 0.00 | - | 2 | 23 | 40.43% |
| DVN241018P00032500 | 2024-04-04 9:30AM EDT | 32.50 | 0.16 | 0.10 | 0.13 | 0.00 | - | 2 | 23 | 37.50% |
| DVN241018P00035000 | 2024-03-27 3:54PM EDT | 35.00 | 0.38 | 0.18 | 0.21 | 0.00 | - | 3 | 62 | 35.55% |
| DVN241018P00037500 | 2024-04-19 12:12PM EDT | 37.50 | 0.43 | 0.30 | 0.33 | 0.00 | - | 1 | 112 | 33.64% |
| DVN241018P00040000 | 2024-04-25 11:11AM EDT | 40.00 | 0.61 | 0.49 | 0.52 | 0.00 | - | 2 | 168 | 32.03% |
| DVN241018P00042500 | 2024-04-22 11:14AM EDT | 42.50 | 0.97 | 0.78 | 0.82 | 0.00 | - | 20 | 81 | 30.76% |
| DVN241018P00045000 | 2024-04-26 2:55PM EDT | 45.00 | 1.21 | 1.21 | 1.26 | -0.13 | -9.70% | 179 | 352 | 29.64% |
| DVN241018P00047500 | 2024-04-24 3:01PM EDT | 47.50 | 2.10 | 1.82 | 1.92 | 0.00 | - | 10 | 357 | 28.96% |
| DVN241018P00050000 | 2024-04-25 10:37AM EDT | 50.00 | 3.14 | 2.68 | 2.79 | 0.00 | - | 1 | 477 | 28.25% |
| DVN241018P00052500 | 2024-04-26 9:52AM EDT | 52.50 | 4.05 | 3.70 | 3.90 | -0.15 | -3.57% | 32 | 180 | 27.60% |
| DVN241018P00055000 | 2024-04-25 11:51AM EDT | 55.00 | 5.70 | 5.10 | 5.25 | 0.00 | - | 2 | 1,463 | 26.95% |
| DVN241018P00057500 | 2024-04-08 2:29PM EDT | 57.50 | 6.28 | 6.25 | 7.25 | 0.00 | - | - | 1 | 29.32% |
| DVN241018P00060000 | 2024-04-11 10:12AM EDT | 60.00 | 7.70 | 8.30 | 10.35 | 0.00 | - | 15 | 103 | 38.83% |
| DVN241018P00062500 | 2024-04-17 11:51AM EDT | 62.50 | 11.14 | 9.85 | 12.20 | 0.00 | - | - | 1 | 38.53% |
© 2024 Yahoo. Todos los derechos reservados.