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
59.492,19 +779,64 (+1,33%)
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 diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN241220C00027500 | 2024-02-28 10:35AM EDT | 27.50 | 16.76 | 22.30 | 24.70 | 0.00 | - | - | 5 | 0.00% |
| DVN241220C00037500 | 2024-04-05 2:19PM EDT | 37.50 | 16.77 | 14.90 | 17.70 | 0.00 | - | 1 | 37 | 55.19% |
| DVN241220C00040000 | 2024-03-14 11:35AM EDT | 40.00 | 9.97 | 13.60 | 15.05 | 0.00 | - | 1 | 212 | 46.96% |
| DVN241220C00042500 | 2024-04-15 1:36PM EDT | 42.50 | 11.96 | 10.40 | 12.25 | 0.00 | - | 1 | 258 | 37.93% |
| DVN241220C00045000 | 2024-04-24 3:31PM EDT | 45.00 | 9.35 | 8.30 | 11.65 | 0.00 | - | 1 | 701 | 45.83% |
| DVN241220C00047500 | 2024-04-22 11:09AM EDT | 47.50 | 7.85 | 6.20 | 8.40 | 0.00 | - | 1 | 244 | 33.64% |
| DVN241220C00050000 | 2024-04-26 1:21PM EDT | 50.00 | 6.47 | 4.50 | 6.90 | +0.67 | +11.55% | 1 | 1,232 | 33.03% |
| DVN241220C00052500 | 2024-04-26 11:17AM EDT | 52.50 | 4.97 | 5.15 | 5.35 | -0.21 | -4.05% | 2 | 1,387 | 31.08% |
| DVN241220C00055000 | 2024-04-26 3:59PM EDT | 55.00 | 4.10 | 3.95 | 4.15 | +0.52 | +14.53% | 31 | 8,602 | 30.19% |
| DVN241220C00057500 | 2024-04-26 11:46AM EDT | 57.50 | 3.00 | 3.10 | 3.20 | +0.30 | +11.11% | 1 | 471 | 29.72% |
| DVN241220C00060000 | 2024-04-25 1:43PM EDT | 60.00 | 2.35 | 2.28 | 2.43 | +0.12 | +5.38% | 30 | 1,045 | 29.33% |
| DVN241220C00062500 | 2024-04-22 12:46PM EDT | 62.50 | 1.75 | 1.69 | 1.83 | 0.00 | - | 1 | 65 | 29.09% |
| DVN241220C00065000 | 2024-04-26 2:38PM EDT | 65.00 | 1.35 | 1.32 | 1.38 | +0.04 | +3.05% | 13 | 2,633 | 29.03% |
| DVN241220C00070000 | 2024-04-26 3:52PM EDT | 70.00 | 0.75 | 0.72 | 0.77 | +0.08 | +11.94% | 2 | 308 | 28.99% |
| DVN241220C00075000 | 2024-04-22 1:31PM EDT | 75.00 | 0.40 | 0.38 | 0.42 | 0.00 | - | 10 | 84 | 29.00% |
| DVN241220C00080000 | 2024-04-11 2:22PM EDT | 80.00 | 0.32 | 0.19 | 0.24 | 0.00 | - | - | 100 | 29.40% |
Opciones de ventapara20 de diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN241220P00022500 | 2024-03-18 3:16PM EDT | 22.50 | 0.10 | 0.00 | 2.17 | 0.00 | - | 2 | 13 | 83.35% |
| DVN241220P00025000 | 2024-04-15 2:41PM EDT | 25.00 | 0.07 | 0.00 | 2.19 | 0.00 | - | 1 | 15 | 74.68% |
| DVN241220P00027500 | 2024-03-26 2:44PM EDT | 27.50 | 0.19 | 0.09 | 0.13 | 0.00 | - | 12 | 22 | 41.90% |
| DVN241220P00030000 | 2024-04-10 11:49AM EDT | 30.00 | 0.17 | 0.14 | 0.18 | 0.00 | - | 20 | 368 | 39.01% |
| DVN241220P00032500 | 2024-04-09 1:08PM EDT | 32.50 | 0.26 | 0.25 | 0.28 | 0.00 | - | 2 | 119 | 37.31% |
| DVN241220P00035000 | 2024-04-26 2:09PM EDT | 35.00 | 0.41 | 0.38 | 0.43 | -0.12 | -22.64% | 1 | 70 | 35.74% |
| DVN241220P00037500 | 2024-04-26 2:09PM EDT | 37.50 | 0.61 | 0.58 | 0.64 | -0.05 | -7.58% | 1 | 788 | 34.28% |
| DVN241220P00040000 | 2024-04-26 9:34AM EDT | 40.00 | 1.00 | 0.88 | 0.93 | -0.01 | -0.99% | 5 | 602 | 32.89% |
| DVN241220P00042500 | 2024-04-25 9:47AM EDT | 42.50 | 1.53 | 1.28 | 1.36 | 0.00 | - | 2 | 1,608 | 31.89% |
| DVN241220P00045000 | 2024-04-26 1:22PM EDT | 45.00 | 1.91 | 1.84 | 1.92 | -0.46 | -19.41% | 1 | 403 | 30.88% |
| DVN241220P00047500 | 2024-04-26 12:09PM EDT | 47.50 | 2.70 | 2.54 | 2.70 | -0.09 | -3.23% | 1 | 525 | 30.34% |
| DVN241220P00050000 | 2024-04-26 11:09AM EDT | 50.00 | 3.65 | 3.50 | 3.60 | -0.15 | -3.95% | 10 | 415 | 29.37% |
| DVN241220P00052500 | 2024-04-25 9:41AM EDT | 52.50 | 5.10 | 4.60 | 4.70 | 0.00 | - | 38 | 903 | 28.48% |
| DVN241220P00055000 | 2024-04-26 11:08AM EDT | 55.00 | 6.19 | 5.85 | 6.05 | -0.16 | -2.52% | 18 | 414 | 27.91% |
| DVN241220P00057500 | 2024-04-09 11:38AM EDT | 57.50 | 7.20 | 6.25 | 7.60 | 0.00 | - | 50 | 132 | 27.37% |
| DVN241220P00060000 | 2024-04-04 10:38AM EDT | 60.00 | 8.24 | 7.95 | 9.35 | 0.00 | - | 10 | 10 | 26.93% |
© 2024 Yahoo. Todos los derechos reservados.