Mercados españoles cerrados

Devon Energy Corporation (DVN)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
46,47+0,06 (+0,14%)
A partir del 03:04PM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara22 de septiembre de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
DVN230922C000380002023-09-13 3:51PM EDT38.0012.628.308.450.00-2000.00%
DVN230922C000400002023-09-13 3:58PM EDT40.0010.706.356.450.00-10700.00%
DVN230922C000440002023-09-22 1:44PM EDT44.002.392.342.40-0.02-0.83%4470.00%
DVN230922C000450002023-09-20 10:01AM EDT45.004.031.351.420.00-20170.00%
DVN230922C000460002023-09-22 2:42PM EDT46.000.370.360.42-0.15-28.85%6049880.00%
DVN230922C000470002023-09-22 2:30PM EDT47.000.010.010.02-0.13-92.86%9121,23116.80%
DVN230922C000475002023-09-22 1:21PM EDT47.500.010.000.01-0.05-83.33%16372124.22%
DVN230922C000480002023-09-22 12:49PM EDT48.000.010.000.010.00-4270432.81%
DVN230922C000485002023-09-22 10:14AM EDT48.500.010.000.010.00-10892542.19%
DVN230922C000490002023-09-22 1:40PM EDT49.000.010.000.010.00-991,81650.00%
DVN230922C000495002023-09-22 1:13PM EDT49.500.010.000.010.00-471,33053.13%
DVN230922C000500002023-09-22 2:42PM EDT50.000.010.000.010.00-2282,71959.38%
DVN230922C000510002023-09-22 2:37PM EDT51.000.010.000.010.00-801,84475.00%
DVN230922C000520002023-09-22 1:46PM EDT52.000.010.000.010.00-182,36287.50%
DVN230922C000530002023-09-22 1:19PM EDT53.000.010.000.010.00-142,14198.44%
DVN230922C000540002023-09-22 12:17PM EDT54.000.010.000.03-0.01-50.00%101,337128.13%
DVN230922C000550002023-09-22 1:08PM EDT55.000.010.000.020.00-31,168134.38%
DVN230922C000560002023-09-22 10:53AM EDT56.000.010.000.020.00-3446146.88%
DVN230922C000570002023-09-19 10:16AM EDT57.000.010.000.020.00-2364159.38%
DVN230922C000580002023-09-13 10:57AM EDT58.000.010.000.020.00-140171.88%
DVN230922C000590002023-09-14 10:29AM EDT59.000.010.000.020.00-173181.25%
DVN230922C000600002023-09-12 11:38AM EDT60.000.010.000.020.00-7143193.75%
DVN230922C000610002023-09-11 9:34AM EDT61.000.010.000.020.00-15206.25%
DVN230922C000620002023-09-08 2:52PM EDT62.000.020.000.030.00-1114225.00%
DVN230922C000630002023-08-17 10:24AM EDT63.000.020.000.020.00--100225.00%
DVN230922C000650002023-08-15 12:14PM EDT65.000.030.000.020.00-1000243.75%
Ventaspara22 de septiembre de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
DVN230922P000300002023-09-11 3:30PM EDT30.000.010.000.020.00-22325.00%
DVN230922P000350002023-09-11 3:33PM EDT35.000.010.000.020.00-22218.75%
DVN230922P000380002023-08-08 1:06PM EDT38.000.080.000.030.00--0168.75%
DVN230922P000390002023-08-17 11:49AM EDT39.000.110.000.020.00-11143.75%
DVN230922P000400002023-09-08 9:42AM EDT40.000.010.000.020.00-227125.00%
DVN230922P000410002023-09-13 2:08PM EDT41.000.010.000.020.00-38106.25%
DVN230922P000420002023-09-21 9:54AM EDT42.000.010.000.010.00-332481.25%
DVN230922P000430002023-09-21 12:09PM EDT43.000.010.000.020.00-21988770.31%
DVN230922P000440002023-09-21 3:34PM EDT44.000.020.000.010.00-525351.56%
DVN230922P000445002023-09-22 9:31AM EDT44.500.010.000.01-0.02-66.67%4516442.19%
DVN230922P000450002023-09-22 11:20AM EDT45.000.010.000.01-0.04-80.00%3127532.81%
DVN230922P000455002023-09-22 2:38PM EDT45.500.010.000.01-0.13-92.86%2011523.44%
DVN230922P000460002023-09-22 2:47PM EDT46.000.020.010.02-0.17-89.47%20739016.02%
DVN230922P000465002023-09-22 2:38PM EDT46.500.200.170.19-0.26-56.52%29930918.16%
DVN230922P000470002023-09-22 2:20PM EDT47.000.660.610.66-0.16-19.51%40673634.18%
DVN230922P000475002023-09-22 2:24PM EDT47.501.071.101.18-0.09-7.76%1,0501,32452.34%
DVN230922P000480002023-09-22 2:23PM EDT48.001.571.581.65-0.02-1.26%29878555.08%
DVN230922P000485002023-09-22 2:00PM EDT48.502.032.102.17-0.26-11.35%6348571.09%
DVN230922P000490002023-09-22 2:38PM EDT49.002.692.602.65-0.04-1.47%1211,59880.47%
DVN230922P000495002023-09-22 1:45PM EDT49.503.073.103.20-0.12-3.76%3536696.88%
DVN230922P000500002023-09-22 2:39PM EDT50.003.653.553.65-0.01-0.27%1251,02594.92%
DVN230922P000510002023-09-22 2:08PM EDT51.004.584.554.65-0.05-1.08%69671114.06%
DVN230922P000520002023-09-22 2:20PM EDT52.005.665.555.70-0.01-0.18%71238140.63%
DVN230922P000530002023-09-22 12:58PM EDT53.006.416.606.65+1.46+29.49%658158.59%
DVN230922P000540002023-09-22 9:46AM EDT54.007.327.557.70+0.32+4.57%11175.78%
DVN230922P000550002023-09-11 3:58PM EDT55.004.688.558.650.00-420182.03%
DVN230922P000560002023-09-20 3:38PM EDT56.008.009.559.650.00-10197.66%
DVN230922P000570002023-09-12 10:27AM EDT57.006.0010.5510.650.00---212.50%
DVN230922P000580002023-09-08 10:56AM EDT58.005.3011.5511.650.00-500227.34%
DVN230922P000590002023-09-06 10:44AM EDT59.006.0012.6012.700.00-100264.84%
DVN230922P000600002023-09-14 10:03AM EDT60.008.8813.5513.650.00--0254.69%
DVN230922P000630002023-08-25 12:48PM EDT63.0012.7516.6016.700.00-80320.31%