Mercados españoles cerrados en 4 hrs 29 min
IBEX 35
11.114,30 +130,60 (+1,19%) Euro Stoxx 50
4.974,13 +35,12 (+0,71%) Dólar/Euro
1,0730 -0,0003 (-0,03%) Petróleo Brent
89,53 +0,52 (+0,58%) Oro
2.359,90 +17,40 (+0,74%) Bitcoin EUR
59.747,43 +606,44 (+1,03%)
Devon Energy Corporation (DVN)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Antes de la apertura:
Precio de ejercicio:45.00
Opciones de comprapara26 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240426C00045000 | 2024-04-18 1:24PM EDT | 2024-04-26 | 6.70 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| DVN240503C00045000 | 2024-04-24 10:43AM EDT | 2024-05-03 | 7.30 | 0.00 | 0.00 | 0.00 | - | 6 | 65 | 0.00% |
| DVN240510C00045000 | 2024-04-18 10:57AM EDT | 2024-05-10 | 7.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DVN240517C00045000 | 2024-04-25 3:50PM EDT | 2024-05-17 | 7.65 | 0.00 | 0.00 | 0.00 | - | 15 | 2,287 | 0.00% |
| DVN240524C00045000 | 2024-04-22 11:26AM EDT | 2024-05-24 | 7.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DVN240531C00045000 | 2024-04-15 11:11AM EDT | 2024-05-31 | 8.70 | 0.00 | 0.00 | 0.00 | - | 61 | 62 | 0.00% |
| DVN240621C00045000 | 2024-04-25 11:59AM EDT | 2024-06-21 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DVN240719C00045000 | 2024-04-25 3:43PM EDT | 2024-07-19 | 8.30 | 0.00 | 0.00 | 0.00 | - | 6 | 7,787 | 0.00% |
| DVN240920C00045000 | 2024-04-25 9:44AM EDT | 2024-09-20 | 8.00 | 0.00 | 0.00 | 0.00 | - | 50 | 5,159 | 0.00% |
| DVN241018C00045000 | 2024-04-25 12:44PM EDT | 2024-10-18 | 8.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DVN241220C00045000 | 2024-04-24 3:31PM EDT | 2024-12-20 | 9.35 | 0.00 | 0.00 | 0.00 | - | 1 | 701 | 0.00% |
| DVN250117C00045000 | 2024-04-24 10:01AM EDT | 2025-01-17 | 9.55 | 0.00 | 0.00 | 0.00 | - | 5 | 7,425 | 0.00% |
| DVN250321C00045000 | 2024-04-23 12:53PM EDT | 2025-03-21 | 10.55 | 0.00 | 0.00 | 0.00 | - | 5 | 365 | 0.00% |
| DVN250620C00045000 | 2024-04-25 2:59PM EDT | 2025-06-20 | 10.47 | 0.00 | 0.00 | 0.00 | - | 2 | 251 | 0.00% |
| DVN250919C00045000 | 2024-04-24 10:46AM EDT | 2025-09-19 | 11.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DVN260116C00045000 | 2024-04-17 10:24AM EDT | 2026-01-16 | 12.50 | 0.00 | 0.00 | 0.00 | - | 25 | 616 | 0.00% |
Opciones de ventapara26 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240426P00045000 | 2024-04-23 10:23AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| DVN240503P00045000 | 2024-04-19 10:45AM EDT | 2024-05-03 | 0.09 | 0.00 | 0.00 | 0.00 | - | 10 | 35 | 25.00% |
| DVN240510P00045000 | 2024-04-22 9:31AM EDT | 2024-05-10 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DVN240517P00045000 | 2024-04-25 3:58PM EDT | 2024-05-17 | 0.09 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| DVN240524P00045000 | 2024-04-24 10:13AM EDT | 2024-05-24 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 12.50% |
| DVN240531P00045000 | 2024-04-22 9:51AM EDT | 2024-05-31 | 0.23 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| DVN240621P00045000 | 2024-04-25 3:30PM EDT | 2024-06-21 | 0.31 | 0.00 | 0.00 | 0.00 | - | 21 | 10,482 | 12.50% |
| DVN240719P00045000 | 2024-04-25 3:30PM EDT | 2024-07-19 | 0.48 | 0.00 | 0.00 | 0.00 | - | 44 | 1,492 | 6.25% |
| DVN240920P00045000 | 2024-04-25 10:48AM EDT | 2024-09-20 | 1.21 | 0.00 | 0.00 | 0.00 | - | 3 | 1,138 | 6.25% |
| DVN241018P00045000 | 2024-04-25 1:18PM EDT | 2024-10-18 | 1.34 | 0.00 | 0.00 | 0.00 | - | 30 | 352 | 6.25% |
| DVN241220P00045000 | 2024-04-18 2:33PM EDT | 2024-12-20 | 2.37 | 0.00 | 0.00 | 0.00 | - | 54 | 403 | 6.25% |
| DVN250117P00045000 | 2024-04-25 12:54PM EDT | 2025-01-17 | 2.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| DVN250321P00045000 | 2024-04-25 3:58PM EDT | 2025-03-21 | 2.82 | 0.00 | 0.00 | 0.00 | - | 1,350 | 0 | 3.13% |
| DVN250620P00045000 | 2024-04-25 3:01PM EDT | 2025-06-20 | 3.65 | 0.00 | 0.00 | 0.00 | - | 235 | 0 | 3.13% |
| DVN250919P00045000 | 2024-04-18 3:53PM EDT | 2025-09-19 | 4.62 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| DVN260116P00045000 | 2024-04-24 9:31AM EDT | 2026-01-16 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
© 2024 Yahoo. Todos los derechos reservados.