Mercados españoles cerrados
IBEX 35
11.105,50 +55,40 (+0,50%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dólar/Euro
1,0775 -0,0009 (-0,09%) Petróleo Brent
82,89 -0,99 (-1,18%) Oro
2.375,20 +34,90 (+1,49%) Bitcoin EUR
56.214,73 -1.476,98 (-2,56%)
Devon Energy Corporation (DVN)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 02:50PM EDT. Mercado abierto.
Precio de ejercicio:57.50
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240517C00057500 | 2024-05-10 11:38AM EDT | 2024-05-17 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 4 | 5,532 | 43.75% |
| DVN240621C00057500 | 2024-05-10 1:16PM EDT | 2024-06-21 | 0.07 | 0.06 | 0.07 | -0.04 | -36.36% | 12 | 7,748 | 23.05% |
| DVN240719C00057500 | 2024-05-10 11:42AM EDT | 2024-07-19 | 0.19 | 0.17 | 0.18 | -0.08 | -29.63% | 303 | 2,365 | 21.92% |
| DVN240920C00057500 | 2024-05-10 12:03PM EDT | 2024-09-20 | 0.74 | 0.71 | 0.74 | -0.21 | -22.11% | 16 | 1,286 | 24.29% |
| DVN241018C00057500 | 2024-05-10 1:18PM EDT | 2024-10-18 | 0.99 | 0.94 | 0.98 | -0.23 | -18.85% | 27 | 400 | 24.59% |
| DVN241220C00057500 | 2024-05-10 11:05AM EDT | 2024-12-20 | 1.82 | 1.67 | 1.72 | -0.22 | -10.78% | 21 | 488 | 26.69% |
| DVN250117C00057500 | 2024-05-08 3:20PM EDT | 2025-01-17 | 2.08 | 1.89 | 1.94 | -0.15 | -6.73% | 8 | 2,546 | 26.69% |
| DVN250321C00057500 | 2024-05-01 2:50PM EDT | 2025-03-21 | 3.20 | 2.59 | 2.66 | 0.00 | - | 8 | 154 | 28.16% |
| DVN250620C00057500 | 2024-05-06 12:26PM EDT | 2025-06-20 | 4.40 | 3.50 | 3.60 | 0.00 | - | 1 | 364 | 29.53% |
| DVN250919C00057500 | 2024-05-06 11:32AM EDT | 2025-09-19 | 5.10 | 4.20 | 4.35 | 0.00 | - | 15 | 403 | 30.01% |
| DVN260116C00057500 | 2024-05-08 9:32AM EDT | 2026-01-16 | 5.35 | 4.95 | 5.15 | 0.00 | - | 3 | 180 | 30.10% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240517P00057500 | 2024-05-02 12:26PM EDT | 2024-05-17 | 7.28 | 7.40 | 7.50 | 0.00 | - | 62 | 0 | 56.64% |
| DVN240621P00057500 | 2024-05-08 11:02AM EDT | 2024-06-21 | 6.60 | 7.50 | 7.65 | 0.00 | - | 1 | 1,044 | 30.47% |
| DVN240719P00057500 | 2024-05-09 10:29AM EDT | 2024-07-19 | 7.35 | 7.55 | 7.65 | +0.70 | +10.53% | 1 | 217 | 23.73% |
| DVN240920P00057500 | 2024-05-10 12:04PM EDT | 2024-09-20 | 8.61 | 7.55 | 8.00 | +0.46 | +5.64% | 1 | 25 | 22.51% |
| DVN241018P00057500 | 2024-05-03 3:48PM EDT | 2024-10-18 | 7.96 | 7.70 | 8.40 | 0.00 | - | 1 | 273 | 24.76% |
| DVN241220P00057500 | 2024-04-09 11:38AM EDT | 2024-12-20 | 7.20 | 7.95 | 8.65 | 0.00 | - | 50 | 132 | 23.07% |
| DVN250117P00057500 | 2024-05-07 2:13PM EDT | 2025-01-17 | 8.25 | 8.65 | 10.40 | 0.00 | - | 20 | 546 | 33.67% |
| DVN250321P00057500 | 2024-05-03 11:04AM EDT | 2025-03-21 | 9.40 | 9.15 | 9.75 | 0.00 | - | 27 | 166 | 26.34% |
| DVN250620P00057500 | 2024-05-02 1:05PM EDT | 2025-06-20 | 10.05 | 9.85 | 10.15 | 0.00 | - | 3 | 37 | 25.28% |
| DVN250919P00057500 | 2024-05-03 9:38AM EDT | 2025-09-19 | 10.70 | 10.45 | 10.65 | 0.00 | - | 14 | 512 | 25.14% |
| DVN260116P00057500 | 2024-05-02 9:32AM EDT | 2026-01-16 | 10.95 | 10.45 | 11.40 | 0.00 | - | 120 | 61 | 25.60% |
© 2024 Yahoo. Todos los derechos reservados.