Mercados españoles abiertos en 8 hrs 44 min
S&P 500
5.011,12 -11,09 (-0,22%) Nasdaq
15.601,50 -81,87 (-0,52%) NIKKEI 225
38.079,70 +117,90 (+0,31%) Dólar/Euro
1,0647 -0,0027 (-0,26%) Petróleo Brent
87,04 -0,07 (-0,08%) Bitcoin EUR
59.567,15 +2.002,82 (+3,48%)
Devon Energy Corporation (DVN)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Precio de ejercicio:60.00
Opciones de comprapara19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240419C00060000 | 2024-04-16 1:53PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 770 | 81.25% |
| DVN240426C00060000 | 2024-04-17 11:25AM EDT | 2024-04-26 | 0.02 | 0.01 | 0.02 | 0.00 | - | 3 | 111 | 44.92% |
| DVN240503C00060000 | 2024-04-18 11:30AM EDT | 2024-05-03 | 0.08 | 0.05 | 0.07 | -0.02 | -20.00% | 1 | 241 | 41.21% |
| DVN240510C00060000 | 2024-04-18 2:10PM EDT | 2024-05-10 | 0.09 | 0.07 | 0.09 | -0.06 | -40.00% | 2 | 68 | 35.94% |
| DVN240517C00060000 | 2024-04-18 11:35AM EDT | 2024-05-17 | 0.11 | 0.11 | 0.12 | -0.06 | -35.29% | 6 | 3,635 | 33.40% |
| DVN240524C00060000 | 2024-04-18 12:26PM EDT | 2024-05-24 | 0.16 | 0.14 | 0.17 | -0.29 | -64.44% | 4 | 33 | 32.42% |
| DVN240531C00060000 | 2024-04-18 3:03PM EDT | 2024-05-31 | 0.19 | 0.19 | 0.22 | -0.10 | -34.48% | 8 | 68 | 31.54% |
| DVN240621C00060000 | 2024-04-18 3:09PM EDT | 2024-06-21 | 0.34 | 0.34 | 0.37 | -0.08 | -19.05% | 78 | 4,677 | 29.79% |
| DVN240719C00060000 | 2024-04-18 2:35PM EDT | 2024-07-19 | 0.54 | 0.54 | 0.59 | -0.12 | -18.18% | 26 | 1,735 | 28.66% |
| DVN240920C00060000 | 2024-04-17 12:17PM EDT | 2024-09-20 | 1.31 | 1.22 | 1.28 | -0.02 | -1.50% | 6 | 1,563 | 29.44% |
| DVN241018C00060000 | 2024-04-18 11:15AM EDT | 2024-10-18 | 1.56 | 1.40 | 1.53 | +0.05 | +3.31% | 29 | 527 | 29.25% |
| DVN241220C00060000 | 2024-04-17 9:41AM EDT | 2024-12-20 | 2.47 | 2.20 | 2.26 | 0.00 | - | 4 | 1,011 | 30.31% |
| DVN250117C00060000 | 2024-04-18 2:12PM EDT | 2025-01-17 | 2.44 | 2.40 | 2.59 | -0.33 | -11.91% | 1 | 5,990 | 30.80% |
| DVN250321C00060000 | 2024-04-17 12:36PM EDT | 2025-03-21 | 3.30 | 1.90 | 3.35 | 0.00 | - | 7 | 714 | 31.93% |
| DVN250620C00060000 | 2024-04-18 12:47PM EDT | 2025-06-20 | 4.22 | 2.29 | 4.60 | -0.24 | -5.38% | 1 | 2,561 | 34.20% |
| DVN250919C00060000 | 2024-04-17 10:29AM EDT | 2025-09-19 | 5.33 | 4.05 | 5.35 | 0.00 | - | 15 | 475 | 34.19% |
| DVN260116C00060000 | 2024-04-17 3:42PM EDT | 2026-01-16 | 5.60 | 5.30 | 5.60 | 0.00 | - | 15 | 492 | 31.78% |
Opciones de ventapara19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240419P00060000 | 2024-04-17 2:01PM EDT | 2024-04-19 | 8.00 | 8.45 | 10.15 | 0.00 | - | 85 | 0 | 209.96% |
| DVN240426P00060000 | 2024-04-10 1:19PM EDT | 2024-04-26 | 6.30 | 8.40 | 8.80 | 0.00 | - | - | 0 | 70.51% |
| DVN240517P00060000 | 2024-04-15 12:27PM EDT | 2024-05-17 | 7.00 | 8.45 | 8.75 | 0.00 | - | 8 | 17 | 36.48% |
| DVN240524P00060000 | 2024-04-12 2:34PM EDT | 2024-05-24 | 6.58 | 6.55 | 9.60 | 0.00 | - | 3 | 10 | 55.42% |
| DVN240621P00060000 | 2024-04-09 11:48AM EDT | 2024-06-21 | 6.95 | 7.50 | 10.20 | 0.00 | - | 1 | 86 | 50.64% |
| DVN240719P00060000 | 2024-04-12 11:53AM EDT | 2024-07-19 | 6.81 | 8.00 | 10.20 | 0.00 | - | 70 | 204 | 42.33% |
| DVN240920P00060000 | 2024-03-28 1:07PM EDT | 2024-09-20 | 10.15 | 8.30 | 10.10 | 0.00 | - | 1 | 33 | 31.79% |
| DVN241018P00060000 | 2024-04-11 10:12AM EDT | 2024-10-18 | 7.70 | 8.70 | 11.00 | 0.00 | - | 15 | 103 | 36.45% |
| DVN241220P00060000 | 2024-04-04 10:38AM EDT | 2024-12-20 | 8.24 | 10.15 | 11.65 | 0.00 | - | 10 | 10 | 35.68% |
| DVN250117P00060000 | 2024-04-12 3:47PM EDT | 2025-01-17 | 9.10 | 9.05 | 12.20 | 0.00 | - | 21 | 1,106 | 37.10% |
| DVN250321P00060000 | 2024-04-15 10:55AM EDT | 2025-03-21 | 9.70 | 8.80 | 13.50 | 0.00 | - | 6 | 337 | 40.27% |
| DVN250620P00060000 | 2024-04-10 11:37AM EDT | 2025-06-20 | 10.20 | 10.50 | 12.10 | 0.00 | - | 15 | 19 | 29.24% |
| DVN250919P00060000 | 2024-04-15 11:06AM EDT | 2025-09-19 | 11.65 | 12.25 | 12.80 | 0.00 | - | 1 | 424 | 29.54% |
| DVN260116P00060000 | 2024-04-18 9:45AM EDT | 2026-01-16 | 12.90 | 10.65 | 14.30 | +0.22 | +1.74% | 1 | 39 | 32.30% |
© 2024 Yahoo. Todos los derechos reservados.