Mercados españoles cerrados en 7 hrs 6 min
IBEX 35
9.274,70 +47,40 (+0,51%) Euro Stoxx 50
4.254,17 +45,02 (+1,07%) Dólar/Euro
1,0760 +0,0042 (+0,39%) Petróleo Brent
85,29 +0,20 (+0,24%) Oro
1.896,20 +5,50 (+0,29%) BTC-EUR
21.123,84 -622,72 (-2,86%)
Devon Energy Corporation (DVN)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EST
Después del cierre:
Llamadaspara10 de febrero de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN230210C00040000 | 2023-01-26 9:55AM EST | 40.00 | 23.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DVN230210C00045000 | 2023-01-30 12:50PM EST | 45.00 | 18.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DVN230210C00047000 | 2023-01-27 11:45AM EST | 47.00 | 19.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DVN230210C00050000 | 2023-02-07 2:06PM EST | 50.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| DVN230210C00051000 | 2023-02-07 11:29AM EST | 51.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| DVN230210C00052000 | 2023-02-08 11:50AM EST | 52.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DVN230210C00053000 | 2023-01-27 1:47PM EST | 53.00 | 13.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DVN230210C00054000 | 2023-01-30 11:41AM EST | 54.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| DVN230210C00055000 | 2023-02-08 3:23PM EST | 55.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 0.00% |
| DVN230210C00056000 | 2023-02-07 12:53PM EST | 56.00 | 5.58 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.00% |
| DVN230210C00057000 | 2023-02-08 2:15PM EST | 57.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| DVN230210C00058000 | 2023-02-08 1:58PM EST | 58.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| DVN230210C00059000 | 2023-02-08 2:25PM EST | 59.00 | 2.38 | 0.00 | 0.00 | 0.00 | - | 233 | 0 | 0.00% |
| DVN230210C00060000 | 2023-02-08 3:14PM EST | 60.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 215 | 0 | 0.00% |
| DVN230210C00061000 | 2023-02-08 3:59PM EST | 61.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 955 | 0 | 0.00% |
| DVN230210C00062000 | 2023-02-08 3:55PM EST | 62.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 1,342 | 0 | 6.25% |
| DVN230210C00063000 | 2023-02-08 3:50PM EST | 63.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 747 | 0 | 12.50% |
| DVN230210C00064000 | 2023-02-08 3:58PM EST | 64.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 401 | 0 | 12.50% |
| DVN230210C00065000 | 2023-02-08 3:59PM EST | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 574 | 0 | 25.00% |
| DVN230210C00066000 | 2023-02-08 3:57PM EST | 66.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 25.00% |
| DVN230210C00067000 | 2023-02-08 3:37PM EST | 67.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| DVN230210C00068000 | 2023-02-08 12:29PM EST | 68.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| DVN230210C00069000 | 2023-02-08 10:51AM EST | 69.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| DVN230210C00070000 | 2023-02-08 2:35PM EST | 70.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| DVN230210C00071000 | 2023-02-07 3:52PM EST | 71.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 50.00% |
| DVN230210C00072000 | 2023-02-08 2:43PM EST | 72.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| DVN230210C00073000 | 2023-02-06 12:42PM EST | 73.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| DVN230210C00074000 | 2023-01-31 2:51PM EST | 74.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| DVN230210C00075000 | 2023-02-07 10:16AM EST | 75.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| DVN230210C00076000 | 2023-01-31 2:37PM EST | 76.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| DVN230210C00080000 | 2023-01-24 11:10AM EST | 80.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
Ventaspara10 de febrero de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN230210P00040000 | 2023-02-02 10:00AM EST | 40.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DVN230210P00045000 | 2023-02-03 10:59AM EST | 45.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| DVN230210P00047000 | 2023-01-19 3:50PM EST | 47.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| DVN230210P00049000 | 2023-02-03 12:40PM EST | 49.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DVN230210P00050000 | 2023-02-02 10:28AM EST | 50.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 50.00% |
| DVN230210P00051000 | 2023-02-06 1:44PM EST | 51.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| DVN230210P00052000 | 2023-02-07 9:32AM EST | 52.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| DVN230210P00053000 | 2023-02-06 3:55PM EST | 53.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 50.00% |
| DVN230210P00054000 | 2023-02-08 3:51PM EST | 54.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 50.00% |
| DVN230210P00055000 | 2023-02-08 2:45PM EST | 55.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 25.00% |
| DVN230210P00056000 | 2023-02-08 10:10AM EST | 56.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| DVN230210P00057000 | 2023-02-08 1:09PM EST | 57.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| DVN230210P00058000 | 2023-02-08 3:55PM EST | 58.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 218 | 0 | 25.00% |
| DVN230210P00059000 | 2023-02-08 3:57PM EST | 59.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 354 | 0 | 12.50% |
| DVN230210P00060000 | 2023-02-08 3:45PM EST | 60.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 983 | 0 | 6.25% |
| DVN230210P00061000 | 2023-02-08 3:59PM EST | 61.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 449 | 0 | 3.13% |
| DVN230210P00062000 | 2023-02-08 3:55PM EST | 62.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 645 | 0 | 0.00% |
| DVN230210P00063000 | 2023-02-08 3:59PM EST | 63.00 | 1.82 | 0.00 | 0.00 | 0.00 | - | 251 | 0 | 0.00% |
| DVN230210P00064000 | 2023-02-08 3:26PM EST | 64.00 | 2.73 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| DVN230210P00065000 | 2023-02-08 3:25PM EST | 65.00 | 3.67 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| DVN230210P00066000 | 2023-02-07 12:31PM EST | 66.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DVN230210P00067000 | 2023-02-07 1:40PM EST | 67.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DVN230210P00068000 | 2023-02-07 2:33PM EST | 68.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DVN230210P00069000 | 2023-02-07 2:07PM EST | 69.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DVN230210P00070000 | 2023-02-07 2:07PM EST | 70.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DVN230210P00073000 | 2023-01-31 9:42AM EST | 73.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DVN230210P00076000 | 2023-02-07 2:07PM EST | 76.00 | 15.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. Todos los derechos reservados.
