Mercados españoles abiertos en 7 hrs 23 min
S&P 500
5.180,74 +52,95 (+1,03%) Nasdaq
16.349,25 +192,92 (+1,19%) NIKKEI 225
38.236,07 -38,03 (-0,10%) Dólar/Euro
1,0770 -0,0003 (-0,03%) Petróleo Brent
83,71 +0,38 (+0,46%) Bitcoin EUR
58.795,43 -771,87 (-1,30%)
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:
Precio de ejercicio:30.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240517C00030000 | 2024-05-03 1:24PM EDT | 2024-05-17 | 20.55 | 20.05 | 21.95 | 0.00 | - | 1 | 2 | 157.42% |
| DVN240621C00030000 | 2024-05-06 10:56AM EDT | 2024-06-21 | 21.55 | 20.10 | 21.25 | +0.95 | +4.61% | 20 | 119 | 97.56% |
| DVN240719C00030000 | 2024-03-28 3:29PM EDT | 2024-07-19 | 20.55 | 21.85 | 24.65 | 0.00 | - | 59 | 11 | 132.67% |
| DVN240920C00030000 | 2024-05-02 9:40AM EDT | 2024-09-20 | 22.20 | 19.40 | 22.00 | 0.00 | - | 25 | 177 | 75.59% |
| DVN241018C00030000 | 2024-03-26 11:27AM EDT | 2024-10-18 | 19.30 | 20.55 | 23.00 | 0.00 | - | 1 | 16 | 64.55% |
| DVN250117C00030000 | 2024-04-26 1:14PM EDT | 2025-01-17 | 22.73 | 19.30 | 22.80 | 0.00 | - | 4 | 500 | 66.21% |
| DVN250321C00030000 | 2024-03-08 11:57AM EDT | 2025-03-21 | 16.40 | 22.50 | 25.35 | 0.00 | - | 2 | 147 | 71.09% |
| DVN250620C00030000 | 2024-05-06 11:22AM EDT | 2025-06-20 | 22.35 | 19.35 | 23.60 | -0.25 | -1.11% | 2 | 86 | 59.84% |
| DVN250919C00030000 | 2024-04-11 1:40PM EDT | 2025-09-19 | 24.27 | 19.10 | 22.80 | 0.00 | - | 2 | 36 | 47.35% |
| DVN260116C00030000 | 2024-04-30 3:50PM EDT | 2026-01-16 | 21.70 | 19.20 | 22.90 | 0.00 | - | 11 | 241 | 43.36% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240517P00030000 | 2024-03-07 1:18PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.13 | 0.00 | - | 30 | 1,126 | 139.06% |
| DVN240621P00030000 | 2024-05-06 9:30AM EDT | 2024-06-21 | 0.02 | 0.02 | 0.50 | -0.10 | -83.33% | 5 | 1,114 | 89.45% |
| DVN240719P00030000 | 2024-04-19 9:30AM EDT | 2024-07-19 | 0.03 | 0.00 | 0.20 | 0.00 | - | 3 | 1,038 | 59.57% |
| DVN240920P00030000 | 2024-04-22 2:47PM EDT | 2024-09-20 | 0.06 | 0.00 | 0.20 | 0.00 | - | 20 | 5,045 | 49.61% |
| DVN241018P00030000 | 2024-04-12 3:28PM EDT | 2024-10-18 | 0.10 | 0.04 | 0.07 | 0.00 | - | 2 | 23 | 37.89% |
| DVN241220P00030000 | 2024-04-10 11:49AM EDT | 2024-12-20 | 0.17 | 0.13 | 0.16 | 0.00 | - | 20 | 368 | 36.91% |
| DVN250117P00030000 | 2024-05-01 2:29PM EDT | 2025-01-17 | 0.31 | 0.20 | 0.24 | 0.00 | - | 5 | 1,201 | 37.65% |
| DVN250321P00030000 | 2024-05-02 3:38PM EDT | 2025-03-21 | 0.40 | 0.31 | 0.40 | 0.00 | - | 10 | 51 | 37.62% |
| DVN250620P00030000 | 2024-03-19 2:36PM EDT | 2025-06-20 | 0.96 | 0.52 | 0.84 | 0.00 | - | 1 | 450 | 40.04% |
| DVN250919P00030000 | 2024-05-06 3:37PM EDT | 2025-09-19 | 0.92 | 0.79 | 0.93 | 0.00 | - | 5 | 226 | 37.31% |
| DVN260116P00030000 | 2024-05-06 3:58PM EDT | 2026-01-16 | 1.15 | 0.98 | 1.23 | +0.06 | +5.50% | 5 | 37 | 36.50% |
© 2024 Yahoo. Todos los derechos reservados.