Mercados españoles cerrados
S&P 500
5.211,13 +23,46 (+0,45%) Nasdaq
16.348,95 +46,19 (+0,28%) NIKKEI 225
38.073,98 -128,39 (-0,34%) Dólar/Euro
1,0784 +0,0032 (+0,30%) Petróleo Brent
84,04 +0,46 (+0,55%) Bitcoin EUR
57.696,23 -185,24 (-0,32%)
Devon Energy Corporation (DVN)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 03:14PM EDT. Mercado abierto.
Precio de ejercicio:40.00
Opciones de comprapara10 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240510C00040000 | 2024-05-03 1:20PM EDT | 2024-05-10 | 10.50 | 10.20 | 11.40 | 0.00 | - | 1 | 4 | 266.80% |
| DVN240517C00040000 | 2024-05-07 10:22AM EDT | 2024-05-17 | 11.10 | 10.80 | 11.15 | 0.00 | - | 5 | 547 | 78.13% |
| DVN240524C00040000 | 2024-04-25 9:30AM EDT | 2024-05-24 | 12.45 | 10.00 | 12.15 | 0.00 | - | - | 1 | 71.29% |
| DVN240621C00040000 | 2024-05-07 1:53PM EDT | 2024-06-21 | 11.25 | 10.95 | 11.20 | 0.00 | - | 4 | 547 | 49.22% |
| DVN240719C00040000 | 2024-05-07 9:34AM EDT | 2024-07-19 | 10.85 | 10.95 | 11.30 | 0.00 | - | 1 | 2,553 | 41.65% |
| DVN240920C00040000 | 2024-05-03 12:00PM EDT | 2024-09-20 | 10.98 | 11.15 | 12.05 | 0.00 | - | 10 | 631 | 42.92% |
| DVN241018C00040000 | 2024-05-02 12:52PM EDT | 2024-10-18 | 11.36 | 11.15 | 12.00 | 0.00 | - | 1 | 15 | 38.43% |
| DVN241220C00040000 | 2024-03-14 11:35AM EDT | 2024-12-20 | 9.97 | 13.60 | 15.05 | 0.00 | - | 1 | 212 | 54.30% |
| DVN250117C00040000 | 2024-05-09 2:49PM EDT | 2025-01-17 | 12.30 | 11.55 | 12.35 | +0.30 | +2.50% | 11 | 1,601 | 34.27% |
| DVN250321C00040000 | 2024-03-19 10:24AM EDT | 2025-03-21 | 10.58 | 12.05 | 14.35 | 0.00 | - | 5 | 85 | 46.02% |
| DVN250620C00040000 | 2024-05-06 2:25PM EDT | 2025-06-20 | 13.35 | 13.05 | 15.60 | 0.00 | - | 3 | 291 | 48.27% |
| DVN250919C00040000 | 2024-04-12 3:28PM EDT | 2025-09-19 | 15.85 | 12.05 | 14.35 | 0.00 | - | 6 | 147 | 36.67% |
| DVN260116C00040000 | 2024-05-07 10:13AM EDT | 2026-01-16 | 14.20 | 13.90 | 15.30 | 0.00 | - | 5 | 289 | 37.73% |
Opciones de ventapara10 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240510P00040000 | 2024-04-16 9:41AM EDT | 2024-05-10 | 0.03 | 0.00 | 0.02 | 0.00 | - | - | 1 | 131.25% |
| DVN240517P00040000 | 2024-05-07 1:39PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.08 | 0.00 | - | 2 | 2,107 | 75.00% |
| DVN240524P00040000 | 2024-05-01 12:48PM EDT | 2024-05-24 | 0.22 | 0.00 | 0.75 | 0.00 | - | - | 1 | 88.38% |
| DVN240621P00040000 | 2024-05-08 12:50PM EDT | 2024-06-21 | 0.04 | 0.03 | 0.04 | 0.00 | - | 6 | 3,744 | 33.99% |
| DVN240719P00040000 | 2024-05-09 10:50AM EDT | 2024-07-19 | 0.06 | 0.05 | 0.06 | -0.01 | -14.29% | 7 | 1,593 | 28.32% |
| DVN240920P00040000 | 2024-05-08 12:53PM EDT | 2024-09-20 | 0.31 | 0.26 | 0.29 | 0.00 | - | 3 | 6,153 | 28.52% |
| DVN241018P00040000 | 2024-05-08 11:21AM EDT | 2024-10-18 | 0.42 | 0.38 | 0.41 | 0.00 | - | 8 | 188 | 28.37% |
| DVN241220P00040000 | 2024-05-08 3:05PM EDT | 2024-12-20 | 0.89 | 0.78 | 0.82 | 0.00 | - | 25 | 639 | 29.69% |
| DVN250117P00040000 | 2024-05-09 10:28AM EDT | 2025-01-17 | 0.97 | 0.95 | 0.99 | -0.04 | -3.96% | 10 | 8,684 | 29.88% |
| DVN250321P00040000 | 2024-05-09 1:03PM EDT | 2025-03-21 | 1.37 | 1.33 | 1.41 | -0.13 | -8.67% | 1 | 462 | 30.57% |
| DVN250620P00040000 | 2024-05-06 11:45AM EDT | 2025-06-20 | 2.10 | 1.94 | 2.05 | 0.00 | - | 1 | 2,888 | 31.57% |
| DVN250919P00040000 | 2024-05-09 9:30AM EDT | 2025-09-19 | 2.55 | 2.42 | 2.63 | -0.04 | -1.54% | 1 | 1,222 | 32.08% |
| DVN260116P00040000 | 2024-05-09 1:09PM EDT | 2026-01-16 | 3.10 | 3.00 | 3.15 | -0.10 | -3.13% | 6 | 1,280 | 31.56% |
© 2024 Yahoo. Todos los derechos reservados.