Mercados españoles cerrados
IBEX 35
9.502,00 -46,90 (-0,49%) Euro Stoxx 50
4.207,16 -5,43 (-0,13%) Dólar/Euro
1,0652 -0,0010 (-0,10%) Petróleo Brent
93,51 +0,21 (+0,23%) Oro
1.944,50 +4,90 (+0,25%) Bitcoin EUR
24.990,28 +3,73 (+0,01%)
Devon Energy Corporation (DVN)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 03:04PM EDT. Mercado abierto.
Llamadaspara22 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN230922C00038000 | 2023-09-13 3:51PM EDT | 38.00 | 12.62 | 8.30 | 8.45 | 0.00 | - | 20 | 0 | 0.00% |
| DVN230922C00040000 | 2023-09-13 3:58PM EDT | 40.00 | 10.70 | 6.35 | 6.45 | 0.00 | - | 107 | 0 | 0.00% |
| DVN230922C00044000 | 2023-09-22 1:44PM EDT | 44.00 | 2.39 | 2.34 | 2.40 | -0.02 | -0.83% | 44 | 7 | 0.00% |
| DVN230922C00045000 | 2023-09-20 10:01AM EDT | 45.00 | 4.03 | 1.35 | 1.42 | 0.00 | - | 20 | 17 | 0.00% |
| DVN230922C00046000 | 2023-09-22 2:42PM EDT | 46.00 | 0.37 | 0.36 | 0.42 | -0.15 | -28.85% | 604 | 988 | 0.00% |
| DVN230922C00047000 | 2023-09-22 2:30PM EDT | 47.00 | 0.01 | 0.01 | 0.02 | -0.13 | -92.86% | 912 | 1,231 | 16.80% |
| DVN230922C00047500 | 2023-09-22 1:21PM EDT | 47.50 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 163 | 721 | 24.22% |
| DVN230922C00048000 | 2023-09-22 12:49PM EDT | 48.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 42 | 704 | 32.81% |
| DVN230922C00048500 | 2023-09-22 10:14AM EDT | 48.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 108 | 925 | 42.19% |
| DVN230922C00049000 | 2023-09-22 1:40PM EDT | 49.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 99 | 1,816 | 50.00% |
| DVN230922C00049500 | 2023-09-22 1:13PM EDT | 49.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 47 | 1,330 | 53.13% |
| DVN230922C00050000 | 2023-09-22 2:42PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 228 | 2,719 | 59.38% |
| DVN230922C00051000 | 2023-09-22 2:37PM EDT | 51.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 80 | 1,844 | 75.00% |
| DVN230922C00052000 | 2023-09-22 1:46PM EDT | 52.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 2,362 | 87.50% |
| DVN230922C00053000 | 2023-09-22 1:19PM EDT | 53.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 2,141 | 98.44% |
| DVN230922C00054000 | 2023-09-22 12:17PM EDT | 54.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 10 | 1,337 | 128.13% |
| DVN230922C00055000 | 2023-09-22 1:08PM EDT | 55.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 1,168 | 134.38% |
| DVN230922C00056000 | 2023-09-22 10:53AM EDT | 56.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 446 | 146.88% |
| DVN230922C00057000 | 2023-09-19 10:16AM EDT | 57.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 364 | 159.38% |
| DVN230922C00058000 | 2023-09-13 10:57AM EDT | 58.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 40 | 171.88% |
| DVN230922C00059000 | 2023-09-14 10:29AM EDT | 59.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 73 | 181.25% |
| DVN230922C00060000 | 2023-09-12 11:38AM EDT | 60.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 7 | 143 | 193.75% |
| DVN230922C00061000 | 2023-09-11 9:34AM EDT | 61.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 5 | 206.25% |
| DVN230922C00062000 | 2023-09-08 2:52PM EDT | 62.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 11 | 14 | 225.00% |
| DVN230922C00063000 | 2023-08-17 10:24AM EDT | 63.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 100 | 225.00% |
| DVN230922C00065000 | 2023-08-15 12:14PM EDT | 65.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 100 | 0 | 243.75% |
Ventaspara22 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN230922P00030000 | 2023-09-11 3:30PM EDT | 30.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 2 | 325.00% |
| DVN230922P00035000 | 2023-09-11 3:33PM EDT | 35.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 2 | 218.75% |
| DVN230922P00038000 | 2023-08-08 1:06PM EDT | 38.00 | 0.08 | 0.00 | 0.03 | 0.00 | - | - | 0 | 168.75% |
| DVN230922P00039000 | 2023-08-17 11:49AM EDT | 39.00 | 0.11 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 143.75% |
| DVN230922P00040000 | 2023-09-08 9:42AM EDT | 40.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 27 | 125.00% |
| DVN230922P00041000 | 2023-09-13 2:08PM EDT | 41.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 8 | 106.25% |
| DVN230922P00042000 | 2023-09-21 9:54AM EDT | 42.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 324 | 81.25% |
| DVN230922P00043000 | 2023-09-21 12:09PM EDT | 43.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 219 | 887 | 70.31% |
| DVN230922P00044000 | 2023-09-21 3:34PM EDT | 44.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 253 | 51.56% |
| DVN230922P00044500 | 2023-09-22 9:31AM EDT | 44.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 45 | 164 | 42.19% |
| DVN230922P00045000 | 2023-09-22 11:20AM EDT | 45.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 31 | 275 | 32.81% |
| DVN230922P00045500 | 2023-09-22 2:38PM EDT | 45.50 | 0.01 | 0.00 | 0.01 | -0.13 | -92.86% | 20 | 115 | 23.44% |
| DVN230922P00046000 | 2023-09-22 2:47PM EDT | 46.00 | 0.02 | 0.01 | 0.02 | -0.17 | -89.47% | 207 | 390 | 16.02% |
| DVN230922P00046500 | 2023-09-22 2:38PM EDT | 46.50 | 0.20 | 0.17 | 0.19 | -0.26 | -56.52% | 299 | 309 | 18.16% |
| DVN230922P00047000 | 2023-09-22 2:20PM EDT | 47.00 | 0.66 | 0.61 | 0.66 | -0.16 | -19.51% | 406 | 736 | 34.18% |
| DVN230922P00047500 | 2023-09-22 2:24PM EDT | 47.50 | 1.07 | 1.10 | 1.18 | -0.09 | -7.76% | 1,050 | 1,324 | 52.34% |
| DVN230922P00048000 | 2023-09-22 2:23PM EDT | 48.00 | 1.57 | 1.58 | 1.65 | -0.02 | -1.26% | 298 | 785 | 55.08% |
| DVN230922P00048500 | 2023-09-22 2:00PM EDT | 48.50 | 2.03 | 2.10 | 2.17 | -0.26 | -11.35% | 63 | 485 | 71.09% |
| DVN230922P00049000 | 2023-09-22 2:38PM EDT | 49.00 | 2.69 | 2.60 | 2.65 | -0.04 | -1.47% | 121 | 1,598 | 80.47% |
| DVN230922P00049500 | 2023-09-22 1:45PM EDT | 49.50 | 3.07 | 3.10 | 3.20 | -0.12 | -3.76% | 35 | 366 | 96.88% |
| DVN230922P00050000 | 2023-09-22 2:39PM EDT | 50.00 | 3.65 | 3.55 | 3.65 | -0.01 | -0.27% | 125 | 1,025 | 94.92% |
| DVN230922P00051000 | 2023-09-22 2:08PM EDT | 51.00 | 4.58 | 4.55 | 4.65 | -0.05 | -1.08% | 69 | 671 | 114.06% |
| DVN230922P00052000 | 2023-09-22 2:20PM EDT | 52.00 | 5.66 | 5.55 | 5.70 | -0.01 | -0.18% | 71 | 238 | 140.63% |
| DVN230922P00053000 | 2023-09-22 12:58PM EDT | 53.00 | 6.41 | 6.60 | 6.65 | +1.46 | +29.49% | 6 | 58 | 158.59% |
| DVN230922P00054000 | 2023-09-22 9:46AM EDT | 54.00 | 7.32 | 7.55 | 7.70 | +0.32 | +4.57% | 1 | 1 | 175.78% |
| DVN230922P00055000 | 2023-09-11 3:58PM EDT | 55.00 | 4.68 | 8.55 | 8.65 | 0.00 | - | 42 | 0 | 182.03% |
| DVN230922P00056000 | 2023-09-20 3:38PM EDT | 56.00 | 8.00 | 9.55 | 9.65 | 0.00 | - | 1 | 0 | 197.66% |
| DVN230922P00057000 | 2023-09-12 10:27AM EDT | 57.00 | 6.00 | 10.55 | 10.65 | 0.00 | - | - | - | 212.50% |
| DVN230922P00058000 | 2023-09-08 10:56AM EDT | 58.00 | 5.30 | 11.55 | 11.65 | 0.00 | - | 50 | 0 | 227.34% |
| DVN230922P00059000 | 2023-09-06 10:44AM EDT | 59.00 | 6.00 | 12.60 | 12.70 | 0.00 | - | 10 | 0 | 264.84% |
| DVN230922P00060000 | 2023-09-14 10:03AM EDT | 60.00 | 8.88 | 13.55 | 13.65 | 0.00 | - | - | 0 | 254.69% |
| DVN230922P00063000 | 2023-08-25 12:48PM EDT | 63.00 | 12.75 | 16.60 | 16.70 | 0.00 | - | 8 | 0 | 320.31% |
© 2023 Yahoo. Todos los derechos reservados.
