Mercados españoles cerrados

Devon Energy Corporation (DVN)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
50,18+0,72 (+1,46%)
Al cierre: 04:00PM EDT
49,95 -0,23 (-0,46%)
Después del cierre: 08:00PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:40.00
Opciones de comprapara5 de abril de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
DVN240405C000400002024-03-28 2:49PM EDT2024-04-0510.109.9510.45+3.05+43.26%3568.75%
DVN240412C000400002024-03-13 1:41PM EDT2024-04-127.659.3511.250.00-1066.99%
DVN240419C000400002024-03-28 1:59PM EDT2024-04-1910.2510.0010.40+0.85+9.04%226263.09%
DVN240426C000400002024-03-25 1:37PM EDT2024-04-269.258.4012.250.00-1150.10%
DVN240517C000400002024-03-28 11:42AM EDT2024-05-1710.3810.1010.75+0.63+6.46%458053.91%
DVN240621C000400002024-03-28 3:29PM EDT2024-06-2110.739.5012.85+1.21+12.71%4966376.05%
DVN240719C000400002024-03-27 3:54PM EDT2024-07-1910.0010.5511.100.00-72,68641.99%
DVN240920C000400002024-03-26 10:51AM EDT2024-09-209.6510.9011.400.00-1062437.38%
DVN241018C000400002024-03-19 12:46PM EDT2024-10-189.9110.8012.950.00-11550.00%
DVN241220C000400002024-03-14 11:35AM EDT2024-12-209.9711.2512.050.00-121236.24%
DVN250117C000400002024-03-28 3:13PM EDT2025-01-1711.6911.6012.35+0.54+4.84%31,64536.91%
DVN250321C000400002024-03-19 10:24AM EDT2025-03-2110.5811.0013.850.00-58543.82%
DVN250620C000400002024-03-26 3:01PM EDT2025-06-2011.6512.1013.950.00-10028639.71%
DVN250919C000400002024-02-14 11:12AM EDT2025-09-197.8011.1513.000.00-614930.99%
DVN260116C000400002024-03-28 2:50PM EDT2026-01-1613.2411.3514.20+0.74+5.92%325133.99%
Opciones de ventapara5 de abril de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
DVN240405P000400002024-03-25 9:30AM EDT2024-04-050.010.000.040.00-111668.75%
DVN240412P000400002024-03-19 12:19PM EDT2024-04-120.020.000.060.00-353353.13%
DVN240419P000400002024-03-27 3:47PM EDT2024-04-190.020.020.090.00-224,62252.34%
DVN240426P000400002024-03-28 3:55PM EDT2024-04-260.010.000.12-0.31-96.88%27148.24%
DVN240517P000400002024-03-28 1:45PM EDT2024-05-170.070.060.07-0.01-12.50%22,56333.20%
DVN240621P000400002024-03-28 3:28PM EDT2024-06-210.170.170.19-0.07-29.17%93,76031.06%
DVN240719P000400002024-03-28 3:28PM EDT2024-07-190.260.240.27-0.12-31.58%181,70229.25%
DVN240920P000400002024-03-28 2:45PM EDT2024-09-200.660.640.68-0.19-22.35%325,57930.40%
DVN241018P000400002024-03-28 11:20AM EDT2024-10-180.850.780.85-0.15-15.00%113930.42%
DVN241220P000400002024-03-28 2:10PM EDT2024-12-201.301.261.32-0.15-10.34%262231.32%
DVN250117P000400002024-03-28 3:18PM EDT2025-01-171.501.451.52-0.15-9.09%2,2599,46231.56%
DVN250321P000400002024-03-15 11:08AM EDT2025-03-212.690.981.990.00-146932.22%
DVN250620P000400002024-03-26 1:43PM EDT2025-06-202.892.372.820.00-1002,62734.03%
DVN250919P000400002024-03-21 11:35AM EDT2025-09-193.452.875.450.00-101,22645.11%
DVN260116P000400002024-03-27 1:18PM EDT2026-01-163.703.403.70-0.10-2.63%11,16732.47%