Mercados españoles cerrados
IBEX 35
11.105,50 +55,40 (+0,50%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dólar/Euro
1,0779 -0,0005 (-0,04%) Petróleo Brent
82,98 -0,90 (-1,07%) Oro
2.375,30 +35,00 (+1,50%) Bitcoin EUR
56.468,14 -1.025,85 (-1,78%)
Devon Energy Corporation (DVN)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 01:10PM EDT. Mercado abierto.
Precio de ejercicio:52.50
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240517C00052500 | 2024-05-10 11:54AM EDT | 2024-05-17 | 0.06 | 0.05 | 0.06 | -0.08 | -57.14% | 107 | 9,166 | 22.17% |
| DVN240621C00052500 | 2024-05-10 12:50PM EDT | 2024-06-21 | 0.60 | 0.58 | 0.59 | -0.27 | -31.03% | 310 | 11,867 | 21.17% |
| DVN240719C00052500 | 2024-05-10 12:21PM EDT | 2024-07-19 | 1.01 | 0.99 | 1.01 | -0.31 | -23.48% | 46 | 4,075 | 21.90% |
| DVN240920C00052500 | 2024-05-10 12:42PM EDT | 2024-09-20 | 2.07 | 2.06 | 2.10 | -0.38 | -15.51% | 224 | 14,469 | 25.40% |
| DVN241018C00052500 | 2024-05-10 11:56AM EDT | 2024-10-18 | 2.44 | 2.40 | 2.44 | -0.42 | -14.69% | 8 | 1,371 | 25.71% |
| DVN241220C00052500 | 2024-05-10 10:50AM EDT | 2024-12-20 | 3.50 | 3.35 | 3.45 | -0.34 | -8.85% | 4 | 1,391 | 28.31% |
| DVN250117C00052500 | 2024-05-09 9:50AM EDT | 2025-01-17 | 4.05 | 3.60 | 3.70 | 0.00 | - | 394 | 5,546 | 28.21% |
| DVN250321C00052500 | 2024-05-10 11:32AM EDT | 2025-03-21 | 4.65 | 4.40 | 4.50 | -0.35 | -7.00% | 10 | 1,665 | 29.54% |
| DVN250620C00052500 | 2024-05-06 2:22PM EDT | 2025-06-20 | 6.05 | 5.40 | 5.50 | 0.00 | - | 32 | 437 | 30.76% |
| DVN250919C00052500 | 2024-05-09 11:01AM EDT | 2025-09-19 | 6.70 | 6.05 | 6.20 | 0.00 | - | 1 | 437 | 30.81% |
| DVN260116C00052500 | 2024-05-10 10:39AM EDT | 2026-01-16 | 7.13 | 6.85 | 7.05 | -0.07 | -0.97% | 1 | 533 | 30.96% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240517P00052500 | 2024-05-10 12:37PM EDT | 2024-05-17 | 2.39 | 2.27 | 2.58 | +0.39 | +19.50% | 7 | 2,304 | 31.45% |
| DVN240621P00052500 | 2024-05-09 3:44PM EDT | 2024-06-21 | 2.68 | 2.89 | 2.97 | +0.19 | +7.63% | 1 | 4,842 | 21.19% |
| DVN240719P00052500 | 2024-05-10 10:49AM EDT | 2024-07-19 | 3.00 | 3.20 | 3.25 | +0.22 | +7.91% | 3 | 1,325 | 20.14% |
| DVN240920P00052500 | 2024-05-10 12:04PM EDT | 2024-09-20 | 4.11 | 4.05 | 4.15 | +0.36 | +9.60% | 8 | 1,178 | 22.61% |
| DVN241018P00052500 | 2024-05-10 10:45AM EDT | 2024-10-18 | 4.10 | 2.67 | 4.45 | +0.05 | +1.23% | 748 | 356 | 22.89% |
| DVN241220P00052500 | 2024-05-07 10:28AM EDT | 2024-12-20 | 4.95 | 5.10 | 5.20 | 0.00 | - | 378 | 1,188 | 24.29% |
| DVN250117P00052500 | 2024-05-10 9:53AM EDT | 2025-01-17 | 5.10 | 5.30 | 5.45 | -0.05 | -0.97% | 1 | 1,761 | 24.43% |
| DVN250321P00052500 | 2024-05-07 10:22AM EDT | 2025-03-21 | 5.85 | 5.95 | 6.10 | 0.00 | - | 22 | 1,368 | 25.37% |
| DVN250620P00052500 | 2024-05-08 10:58AM EDT | 2025-06-20 | 6.65 | 6.80 | 6.95 | 0.00 | - | 197 | 2,532 | 26.39% |
| DVN250919P00052500 | 2024-05-07 10:22AM EDT | 2025-09-19 | 7.35 | 7.50 | 7.65 | 0.00 | - | 13 | 69 | 26.86% |
| DVN260116P00052500 | 2024-05-03 12:07PM EDT | 2026-01-16 | 8.70 | 8.15 | 8.35 | 0.00 | - | 157 | 171 | 26.83% |
© 2024 Yahoo. Todos los derechos reservados.