Mercados españoles cerrados
IBEX 35
10.729,50 -35,50 (-0,33%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dólar/Euro
1,0661 +0,0015 (+0,14%) Petróleo Brent
87,20 +0,09 (+0,10%) Oro
2.406,70 +8,70 (+0,36%) Bitcoin EUR
59.554,19 +436,98 (+0,74%)
Devon Energy Corporation (DVN)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Precio de ejercicio:55.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240426C00055000 | 2024-04-19 3:54PM EDT | 2024-04-26 | 0.06 | 0.06 | 0.07 | -0.01 | -14.29% | 1,552 | 2,726 | 29.30% |
| DVN240503C00055000 | 2024-04-19 3:30PM EDT | 2024-05-03 | 0.47 | 0.46 | 0.48 | +0.05 | +11.90% | 194 | 3,489 | 37.99% |
| DVN240510C00055000 | 2024-04-19 3:36PM EDT | 2024-05-10 | 0.58 | 0.58 | 0.63 | +0.06 | +11.54% | 14 | 135 | 34.96% |
| DVN240517C00055000 | 2024-04-19 3:55PM EDT | 2024-05-17 | 0.75 | 0.74 | 0.76 | +0.09 | +13.64% | 400 | 5,585 | 33.03% |
| DVN240524C00055000 | 2024-04-18 12:57PM EDT | 2024-05-24 | 0.90 | 0.87 | 0.92 | 0.00 | - | 21 | 137 | 32.47% |
| DVN240531C00055000 | 2024-04-19 3:55PM EDT | 2024-05-31 | 1.01 | 0.98 | 1.07 | +0.05 | +5.21% | 9 | 34 | 32.08% |
| DVN240621C00055000 | 2024-04-19 3:46PM EDT | 2024-06-21 | 1.31 | 1.29 | 1.39 | +0.10 | +8.26% | 387 | 11,673 | 30.32% |
| DVN240719C00055000 | 2024-04-19 3:57PM EDT | 2024-07-19 | 1.70 | 1.66 | 1.73 | 0.00 | - | 95 | 3,622 | 28.76% |
| DVN240920C00055000 | 2024-04-19 3:32PM EDT | 2024-09-20 | 2.73 | 2.69 | 2.78 | +0.15 | +5.81% | 25 | 4,663 | 30.21% |
| DVN241018C00055000 | 2024-04-19 3:24PM EDT | 2024-10-18 | 3.00 | 3.00 | 3.10 | +0.06 | +2.04% | 46 | 2,294 | 30.02% |
| DVN241220C00055000 | 2024-04-19 3:18PM EDT | 2024-12-20 | 3.90 | 3.90 | 4.00 | +0.15 | +4.00% | 39 | 8,539 | 31.24% |
| DVN250117C00055000 | 2024-04-19 2:43PM EDT | 2025-01-17 | 4.18 | 4.15 | 4.30 | +0.14 | +3.47% | 15 | 5,716 | 31.28% |
| DVN250321C00055000 | 2024-04-19 3:39PM EDT | 2025-03-21 | 4.80 | 4.85 | 5.05 | -0.04 | -0.83% | 412 | 183 | 31.98% |
| DVN250620C00055000 | 2024-04-19 2:07PM EDT | 2025-06-20 | 5.95 | 4.30 | 6.00 | +0.20 | +3.48% | 2 | 765 | 32.62% |
| DVN250919C00055000 | 2024-04-18 2:12PM EDT | 2025-09-19 | 6.40 | 6.50 | 6.90 | 0.00 | - | 1 | 384 | 33.26% |
| DVN260116C00055000 | 2024-04-19 11:28AM EDT | 2026-01-16 | 7.35 | 7.00 | 7.45 | -1.75 | -19.23% | 12 | 417 | 32.01% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240426P00055000 | 2024-04-18 2:23PM EDT | 2024-04-26 | 3.61 | 1.81 | 4.25 | 0.00 | - | 50 | 90 | 79.00% |
| DVN240503P00055000 | 2024-04-18 2:21PM EDT | 2024-05-03 | 3.88 | 3.00 | 3.65 | 0.00 | - | 10 | 228 | 38.04% |
| DVN240510P00055000 | 2024-04-19 12:15PM EDT | 2024-05-10 | 3.60 | 3.55 | 3.75 | +0.23 | +6.82% | 14 | 513 | 33.69% |
| DVN240517P00055000 | 2024-04-19 11:07AM EDT | 2024-05-17 | 3.69 | 2.65 | 4.65 | -0.35 | -8.66% | 22 | 1,189 | 47.19% |
| DVN240524P00055000 | 2024-04-15 3:01PM EDT | 2024-05-24 | 3.41 | 2.96 | 3.90 | 0.00 | - | 3 | 16 | 29.00% |
| DVN240531P00055000 | 2024-04-18 12:55PM EDT | 2024-05-31 | 3.95 | 3.25 | 4.00 | 0.00 | - | 35 | 161 | 28.17% |
| DVN240621P00055000 | 2024-04-19 11:54AM EDT | 2024-06-21 | 4.30 | 3.50 | 5.80 | -0.20 | -4.44% | 1 | 2,201 | 45.46% |
| DVN240719P00055000 | 2024-04-18 2:19PM EDT | 2024-07-19 | 4.97 | 4.10 | 5.95 | 0.00 | - | 1 | 691 | 39.32% |
| DVN240920P00055000 | 2024-04-19 10:36AM EDT | 2024-09-20 | 5.35 | 4.55 | 6.55 | -0.30 | -5.31% | 10 | 192 | 34.77% |
| DVN241018P00055000 | 2024-04-17 11:51AM EDT | 2024-10-18 | 5.77 | 5.80 | 6.00 | 0.00 | - | 1 | 1,435 | 28.16% |
| DVN241220P00055000 | 2024-04-17 12:40PM EDT | 2024-12-20 | 6.80 | 6.65 | 6.80 | 0.00 | - | 17 | 301 | 29.07% |
| DVN250117P00055000 | 2024-04-16 10:23AM EDT | 2025-01-17 | 7.00 | 6.90 | 7.10 | 0.00 | - | 2 | 1,091 | 29.22% |
| DVN250321P00055000 | 2024-04-19 11:02AM EDT | 2025-03-21 | 7.45 | 7.55 | 7.70 | -0.45 | -5.70% | 1 | 351 | 29.38% |
| DVN250620P00055000 | 2024-04-19 12:01PM EDT | 2025-06-20 | 8.45 | 7.35 | 9.30 | +1.15 | +15.75% | 150 | 118 | 33.23% |
| DVN250919P00055000 | 2024-04-15 1:15PM EDT | 2025-09-19 | 8.85 | 8.85 | 9.40 | 0.00 | - | 1 | 256 | 30.57% |
| DVN260116P00055000 | 2024-04-19 11:29AM EDT | 2026-01-16 | 9.70 | 8.15 | 11.20 | +0.10 | +1.04% | 10 | 104 | 34.18% |
© 2024 Yahoo. Todos los derechos reservados.