U.S. markets open in 1 hour 5 minutes
F S&P 500
5,534.25 0.00 (0.00%) F Dow Jones
39,670.00 +87.00 (+0.22%) F Nasdaq
19,945.00 -37.75 (-0.19%) E-mini Russell 2000 Index Futur
2,047.40 +4.00 (+0.20%) Petróleo
80.90 +0.17 (+0.21%) Oro
2,337.90 +6.70 (+0.29%)
Devon Energy Corporation (DVN)
NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Opciones de comprapor28 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240628C00039000 | 2024-05-21 9:30AM EDT | 39.00 | 11.25 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| DVN240628C00040000 | 2024-06-18 11:29AM EDT | 40.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| DVN240628C00040500 | 2024-06-18 11:05AM EDT | 40.50 | 5.75 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| DVN240628C00041500 | 2024-06-18 11:25AM EDT | 41.50 | 4.80 | 0.00 | 0.00 | 0.00 | - | - | 23 | 0.00% |
| DVN240628C00042000 | 2024-06-03 3:45PM EDT | 42.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| DVN240628C00044000 | 2024-06-21 3:45PM EDT | 44.00 | 1.81 | 0.00 | 0.00 | 0.00 | - | 6 | 20 | 0.00% |
| DVN240628C00044500 | 2024-06-21 3:49PM EDT | 44.50 | 1.33 | 0.00 | 0.00 | 0.00 | - | 12 | 23 | 0.00% |
| DVN240628C00045000 | 2024-06-21 2:56PM EDT | 45.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 80 | 208 | 0.00% |
| DVN240628C00045500 | 2024-06-21 3:57PM EDT | 45.50 | 0.71 | 0.00 | 0.00 | 0.00 | - | 215 | 306 | 0.00% |
| DVN240628C00046000 | 2024-06-21 3:59PM EDT | 46.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 764 | 1,781 | 1.56% |
| DVN240628C00046500 | 2024-06-21 3:59PM EDT | 46.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 201 | 672 | 3.13% |
| DVN240628C00047000 | 2024-06-21 3:58PM EDT | 47.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 365 | 2,541 | 6.25% |
| DVN240628C00047500 | 2024-06-21 3:56PM EDT | 47.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 60 | 632 | 6.25% |
| DVN240628C00048000 | 2024-06-21 3:59PM EDT | 48.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 21 | 562 | 12.50% |
| DVN240628C00048500 | 2024-06-21 12:07PM EDT | 48.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 18 | 51 | 12.50% |
| DVN240628C00049000 | 2024-06-21 3:30PM EDT | 49.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 36 | 256 | 12.50% |
| DVN240628C00049500 | 2024-06-21 2:38PM EDT | 49.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 6,416 | 12.50% |
| DVN240628C00050000 | 2024-06-21 12:21PM EDT | 50.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 18 | 838 | 25.00% |
| DVN240628C00051000 | 2024-06-21 11:10AM EDT | 51.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 397 | 25.00% |
| DVN240628C00052000 | 2024-06-21 10:08AM EDT | 52.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 9 | 121 | 25.00% |
| DVN240628C00053000 | 2024-06-21 2:15PM EDT | 53.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 544 | 597 | 25.00% |
| DVN240628C00054000 | 2024-06-21 1:37PM EDT | 54.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 55 | 25.00% |
| DVN240628C00055000 | 2024-06-21 2:14PM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 87 | 50.00% |
| DVN240628C00056000 | 2024-06-20 1:25PM EDT | 56.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| DVN240628C00057000 | 2024-06-21 10:00AM EDT | 57.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 50.00% |
| DVN240628C00058000 | 2024-06-13 11:06AM EDT | 58.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| DVN240628C00060000 | 2024-06-12 9:54AM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 50.00% |
| DVN240628C00065000 | 2024-06-21 2:08PM EDT | 65.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 16 | 16 | 50.00% |
Opciones de ventapor28 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240628P00035000 | 2024-05-21 11:58AM EDT | 35.00 | 0.03 | 0.00 | 0.14 | 0.00 | - | - | 5 | 123.44% |
| DVN240628P00037000 | 2024-06-20 2:39PM EDT | 37.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 35 | 50.00% |
| DVN240628P00038000 | 2024-06-21 11:35AM EDT | 38.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 613 | 615 | 50.00% |
| DVN240628P00039000 | 2024-06-21 3:45PM EDT | 39.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 712 | 25.00% |
| DVN240628P00040000 | 2024-06-05 11:35AM EDT | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 805 | 25.00% |
| DVN240628P00040500 | 2024-06-21 1:46PM EDT | 40.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 12 | 25.00% |
| DVN240628P00041500 | 2024-06-17 11:29AM EDT | 41.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| DVN240628P00042000 | 2024-06-18 3:18PM EDT | 42.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 25.00% |
| DVN240628P00042500 | 2024-06-21 1:45PM EDT | 42.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 33 | 41 | 12.50% |
| DVN240628P00043000 | 2024-06-21 3:54PM EDT | 43.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 21 | 85 | 12.50% |
| DVN240628P00043500 | 2024-06-21 3:15PM EDT | 43.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 110 | 114 | 12.50% |
| DVN240628P00044000 | 2024-06-21 3:57PM EDT | 44.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 45 | 212 | 12.50% |
| DVN240628P00044500 | 2024-06-21 3:34PM EDT | 44.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 13 | 156 | 6.25% |
| DVN240628P00045000 | 2024-06-21 3:58PM EDT | 45.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 75 | 307 | 6.25% |
| DVN240628P00045500 | 2024-06-21 3:46PM EDT | 45.50 | 0.47 | 0.00 | 0.00 | 0.00 | - | 103 | 359 | 1.56% |
| DVN240628P00046000 | 2024-06-21 3:59PM EDT | 46.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 207 | 388 | 0.00% |
| DVN240628P00046500 | 2024-06-21 3:29PM EDT | 46.50 | 1.01 | 0.00 | 0.00 | 0.00 | - | 83 | 127 | 0.00% |
| DVN240628P00047000 | 2024-06-21 3:10PM EDT | 47.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | 16 | 313 | 0.00% |
| DVN240628P00047500 | 2024-06-21 2:07PM EDT | 47.50 | 1.79 | 0.00 | 0.00 | 0.00 | - | 52 | 95 | 0.00% |
| DVN240628P00048000 | 2024-06-21 3:48PM EDT | 48.00 | 2.38 | 0.00 | 0.00 | 0.00 | - | 33 | 147 | 0.00% |
| DVN240628P00048500 | 2024-06-12 11:30AM EDT | 48.50 | 2.20 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| DVN240628P00049000 | 2024-06-21 9:56AM EDT | 49.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 7 | 14 | 0.00% |
| DVN240628P00049500 | 2024-06-21 2:23PM EDT | 49.50 | 3.73 | 0.00 | 0.00 | 0.00 | - | 32 | 1 | 0.00% |
| DVN240628P00050000 | 2024-06-21 12:56PM EDT | 50.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 10 | 21 | 0.00% |
| DVN240628P00051000 | 2024-05-29 2:02PM EDT | 51.00 | 4.68 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| DVN240628P00052000 | 2024-05-21 10:26AM EDT | 52.00 | 2.50 | 5.70 | 7.15 | 0.00 | - | 15 | 0 | 85.94% |
| DVN240628P00053000 | 2024-06-21 9:49AM EDT | 53.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| DVN240628P00054000 | 2024-05-30 3:09PM EDT | 54.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DVN240628P00055000 | 2024-05-30 12:27PM EDT | 55.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.