Mercados españoles abiertos en 5 hrs 19 min
S&P 500
5.214,08 +26,41 (+0,51%) Nasdaq
16.346,26 +43,46 (+0,27%) NIKKEI 225
38.540,58 +466,60 (+1,23%) Dólar/Euro
1,0782 -0,0002 (-0,02%) Petróleo Brent
84,36 +0,48 (+0,57%) Bitcoin EUR
58.354,43 +1.361,73 (+2,39%)
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:35.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240510C00035000 | 2024-05-01 10:15AM EDT | 2024-05-10 | 16.05 | 15.75 | 15.95 | 0.00 | - | 2 | 1 | 50.00% |
| DVN240517C00035000 | 2024-04-15 11:53AM EDT | 2024-05-17 | 18.46 | 15.75 | 16.00 | 0.00 | - | 1 | 40 | 109.38% |
| DVN240621C00035000 | 2024-05-07 1:59PM EDT | 2024-06-21 | 16.15 | 15.85 | 16.10 | 0.00 | - | 3 | 421 | 60.55% |
| DVN240719C00035000 | 2024-05-03 3:23PM EDT | 2024-07-19 | 15.51 | 15.85 | 16.10 | 0.00 | - | 1 | 1 | 54.00% |
| DVN240920C00035000 | 2024-04-04 1:31PM EDT | 2024-09-20 | 18.05 | 14.15 | 17.65 | 0.00 | - | 1 | 13 | 69.46% |
| DVN250117C00035000 | 2024-05-09 3:17PM EDT | 2025-01-17 | 17.51 | 14.40 | 16.85 | +1.29 | +7.95% | 1 | 474 | 41.11% |
| DVN250321C00035000 | 2024-02-26 1:02PM EDT | 2025-03-21 | 10.70 | 15.10 | 16.60 | 0.00 | - | 1 | 128 | 33.67% |
| DVN250620C00035000 | 2024-05-03 3:51PM EDT | 2025-06-20 | 17.00 | 16.30 | 17.50 | 0.00 | - | 7 | 176 | 38.54% |
| DVN250919C00035000 | 2024-04-03 10:56AM EDT | 2025-09-19 | 17.75 | 15.65 | 19.00 | 0.00 | - | 4 | 421 | 45.64% |
| DVN260116C00035000 | 2024-04-30 12:41PM EDT | 2026-01-16 | 18.39 | 17.00 | 18.10 | 0.00 | - | 1 | 181 | 35.36% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240517P00035000 | 2024-05-02 10:20AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.04 | 0.00 | - | 2,500 | 992 | 106.25% |
| DVN240621P00035000 | 2024-05-03 12:21PM EDT | 2024-06-21 | 0.04 | 0.01 | 0.40 | 0.00 | - | 2 | 3,010 | 66.60% |
| DVN240719P00035000 | 2024-05-09 9:33AM EDT | 2024-07-19 | 0.05 | 0.00 | 0.19 | +0.02 | +66.67% | 2 | 1,114 | 50.98% |
| DVN240920P00035000 | 2024-05-06 11:09AM EDT | 2024-09-20 | 0.11 | 0.07 | 0.09 | 0.00 | - | 2 | 1,234 | 32.42% |
| DVN241018P00035000 | 2024-03-27 3:54PM EDT | 2024-10-18 | 0.38 | 0.18 | 0.21 | 0.00 | - | 3 | 62 | 34.47% |
| DVN241220P00035000 | 2024-05-01 2:05PM EDT | 2024-12-20 | 0.56 | 0.30 | 0.34 | 0.00 | - | 3 | 70 | 32.50% |
| DVN250117P00035000 | 2024-05-09 2:01PM EDT | 2025-01-17 | 0.44 | 0.42 | 0.45 | -0.03 | -6.38% | 40 | 6,700 | 32.81% |
| DVN250321P00035000 | 2024-05-08 2:48PM EDT | 2025-03-21 | 0.73 | 0.62 | 0.70 | 0.00 | - | 10 | 368 | 33.06% |
| DVN250620P00035000 | 2024-04-16 12:18PM EDT | 2025-06-20 | 1.36 | 1.04 | 1.14 | 0.00 | - | 1 | 5,057 | 33.85% |
| DVN250919P00035000 | 2024-04-30 2:24PM EDT | 2025-09-19 | 1.63 | 1.40 | 1.51 | 0.00 | - | 1 | 53 | 33.74% |
| DVN260116P00035000 | 2024-05-09 10:13AM EDT | 2026-01-16 | 1.91 | 1.83 | 2.09 | -0.11 | -5.45% | 1 | 924 | 34.35% |
© 2024 Yahoo. Todos los derechos reservados.