Devon Energy Corporation (DVN)
NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
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 | 6.50 | 7.70 | 0.00 | - | - | 2 | 82.13% |
| DVN240628C00040000 | 2024-05-22 10:20AM EDT | 40.00 | 8.90 | 4.65 | 6.70 | 0.00 | - | - | 1 | 98.83% |
| DVN240628C00042000 | 2024-06-03 3:45PM EDT | 42.00 | 5.05 | 2.55 | 4.65 | 0.00 | - | 1 | 1 | 75.10% |
| DVN240628C00044000 | 2024-06-13 12:04PM EDT | 44.00 | 1.89 | 1.69 | 2.00 | 0.00 | - | 2 | 5 | 30.81% |
| DVN240628C00045000 | 2024-06-14 3:05PM EDT | 45.00 | 1.11 | 1.16 | 1.39 | -0.14 | -11.20% | 299 | 294 | 31.89% |
| DVN240628C00045500 | 2024-06-14 3:34PM EDT | 45.50 | 0.84 | 0.87 | 0.93 | -0.16 | -16.00% | 112 | 19 | 26.27% |
| DVN240628C00046000 | 2024-06-14 3:46PM EDT | 46.00 | 0.63 | 0.65 | 0.68 | -0.05 | -7.35% | 101 | 1,039 | 25.59% |
| DVN240628C00046500 | 2024-06-14 1:34PM EDT | 46.50 | 0.46 | 0.45 | 0.53 | -0.08 | -14.81% | 29 | 12 | 26.71% |
| DVN240628C00047000 | 2024-06-14 3:46PM EDT | 47.00 | 0.30 | 0.30 | 0.33 | -0.08 | -21.05% | 70 | 1,190 | 24.85% |
| DVN240628C00047500 | 2024-06-14 3:50PM EDT | 47.50 | 0.20 | 0.20 | 0.24 | -0.07 | -25.93% | 16 | 594 | 25.54% |
| DVN240628C00048000 | 2024-06-14 2:24PM EDT | 48.00 | 0.14 | 0.13 | 0.17 | -0.04 | -22.22% | 78 | 310 | 26.07% |
| DVN240628C00048500 | 2024-06-14 1:00PM EDT | 48.50 | 0.09 | 0.08 | 0.11 | -0.19 | -67.86% | 14 | 20 | 25.98% |
| DVN240628C00049000 | 2024-06-14 3:40PM EDT | 49.00 | 0.06 | 0.05 | 0.08 | -0.04 | -40.00% | 7 | 218 | 26.76% |
| DVN240628C00049500 | 2024-06-13 9:50AM EDT | 49.50 | 0.07 | 0.04 | 0.07 | 0.00 | - | 6 | 6,224 | 28.71% |
| DVN240628C00050000 | 2024-06-14 3:08PM EDT | 50.00 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 12 | 807 | 29.30% |
| DVN240628C00051000 | 2024-06-13 9:51AM EDT | 51.00 | 0.05 | 0.01 | 0.12 | 0.00 | - | 2 | 405 | 41.02% |
| DVN240628C00052000 | 2024-06-13 10:23AM EDT | 52.00 | 0.07 | 0.01 | 0.05 | 0.00 | - | 1 | 122 | 38.67% |
| DVN240628C00053000 | 2024-06-12 1:24PM EDT | 53.00 | 0.07 | 0.01 | 0.11 | 0.00 | - | 8 | 93 | 50.39% |
| DVN240628C00054000 | 2024-06-10 2:57PM EDT | 54.00 | 0.03 | 0.01 | 0.11 | 0.00 | - | 1 | 58 | 55.08% |
| DVN240628C00055000 | 2024-06-04 10:06AM EDT | 55.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 36 | 51.56% |
| DVN240628C00056000 | 2024-05-20 10:59AM EDT | 56.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 2 | 3 | 55.86% |
| DVN240628C00058000 | 2024-06-13 11:06AM EDT | 58.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 1 | 2 | 58.59% |
| DVN240628C00060000 | 2024-06-12 9:54AM EDT | 60.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | - | 11 | 119.73% |
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 | 0.11 | 0.00 | - | - | 5 | 72.27% |
| DVN240628P00039000 | 2024-06-14 3:46PM EDT | 39.00 | 0.02 | 0.02 | 0.12 | -0.03 | -60.00% | 705 | 3 | 54.10% |
| DVN240628P00040000 | 2024-06-05 11:35AM EDT | 40.00 | 0.05 | 0.02 | 0.13 | 0.00 | - | 5 | 805 | 47.95% |
| DVN240628P00042000 | 2024-06-13 9:42AM EDT | 42.00 | 0.06 | 0.06 | 0.08 | 0.00 | - | 1 | 32 | 29.69% |
| DVN240628P00043000 | 2024-06-14 11:48AM EDT | 43.00 | 0.19 | 0.12 | 0.14 | +0.01 | +5.56% | 3 | 64 | 26.76% |
| DVN240628P00043500 | 2024-06-14 2:06PM EDT | 43.50 | 0.23 | 0.17 | 0.19 | +0.01 | +4.55% | 11 | 4 | 25.39% |
| DVN240628P00044000 | 2024-06-14 11:55AM EDT | 44.00 | 0.40 | 0.25 | 0.27 | +0.11 | +37.93% | 9 | 90 | 24.51% |
| DVN240628P00044500 | 2024-06-14 3:12PM EDT | 44.50 | 0.43 | 0.37 | 0.40 | -0.02 | -4.44% | 65 | 27 | 24.32% |
| DVN240628P00045000 | 2024-06-14 3:12PM EDT | 45.00 | 0.59 | 0.53 | 0.57 | +0.02 | +3.51% | 59 | 145 | 24.02% |
| DVN240628P00045500 | 2024-06-14 3:12PM EDT | 45.50 | 0.81 | 0.74 | 0.78 | +0.01 | +1.25% | 73 | 16 | 23.63% |
| DVN240628P00046000 | 2024-06-14 11:55AM EDT | 46.00 | 1.03 | 1.00 | 1.07 | +0.04 | +4.04% | 10 | 262 | 24.12% |
| DVN240628P00046500 | 2024-06-14 3:46PM EDT | 46.50 | 1.36 | 1.31 | 1.55 | +0.05 | +3.82% | 12 | 2 | 29.20% |
| DVN240628P00047000 | 2024-06-14 3:45PM EDT | 47.00 | 1.71 | 1.47 | 1.90 | -0.15 | -8.06% | 33 | 249 | 29.40% |
| DVN240628P00047500 | 2024-06-14 10:00AM EDT | 47.50 | 1.87 | 2.05 | 2.14 | -0.10 | -5.08% | 2 | 15 | 23.83% |
| DVN240628P00048000 | 2024-06-14 11:58AM EDT | 48.00 | 2.86 | 2.31 | 2.59 | +0.33 | +13.04% | 17 | 142 | 25.00% |
| DVN240628P00048500 | 2024-06-12 11:30AM EDT | 48.50 | 2.20 | 2.75 | 4.05 | 0.00 | - | - | 4 | 64.60% |
| DVN240628P00049000 | 2024-06-14 3:11PM EDT | 49.00 | 3.55 | 2.94 | 3.55 | +0.81 | +29.56% | 30 | 123 | 29.00% |
| DVN240628P00050000 | 2024-06-13 3:03PM EDT | 50.00 | 4.34 | 4.25 | 5.60 | 0.00 | - | 1 | 108 | 54.35% |
| DVN240628P00051000 | 2024-05-29 2:02PM EDT | 51.00 | 4.68 | 4.75 | 6.65 | 0.00 | - | 1 | 1 | 50.20% |
| DVN240628P00052000 | 2024-05-21 10:26AM EDT | 52.00 | 2.50 | 6.30 | 6.75 | 0.00 | - | 15 | 232 | 58.89% |
| DVN240628P00054000 | 2024-05-30 3:09PM EDT | 54.00 | 6.55 | 7.75 | 9.25 | 0.00 | - | 1 | 56 | 94.82% |
| DVN240628P00055000 | 2024-05-30 12:27PM EDT | 55.00 | 7.95 | 9.35 | 9.75 | 0.00 | - | 6 | 73 | 59.77% |
© 2024 Yahoo. Todos los derechos reservados.