Devon Energy Corporation (DVN)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor21 de marzo de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN250321C00022500 | 2024-10-04 12:03PM EDT | 22.50 | 20.16 | 19.90 | 21.50 | +1.06 | +5.55% | 4 | 4 | 74.85% |
| DVN250321C00025000 | 2024-07-17 10:02AM EDT | 25.00 | 24.50 | 18.75 | 22.35 | 0.00 | - | 4 | 4 | 107.47% |
| DVN250321C00027500 | 2024-09-10 10:24AM EDT | 27.50 | 13.10 | 15.10 | 16.55 | 0.00 | - | 8 | 23 | 57.91% |
| DVN250321C00030000 | 2024-09-30 1:45PM EDT | 30.00 | 10.00 | 12.80 | 14.25 | 0.00 | - | 1 | 148 | 52.49% |
| DVN250321C00032500 | 2024-10-03 10:05AM EDT | 32.50 | 9.45 | 10.65 | 12.05 | 0.00 | - | 100 | 104 | 57.76% |
| DVN250321C00035000 | 2024-10-04 12:48PM EDT | 35.00 | 8.81 | 8.55 | 9.65 | +0.81 | +10.13% | 1 | 238 | 49.10% |
| DVN250321C00037500 | 2024-10-04 3:52PM EDT | 37.50 | 6.79 | 6.75 | 7.00 | +0.29 | +4.46% | 48 | 549 | 37.83% |
| DVN250321C00040000 | 2024-10-04 3:14PM EDT | 40.00 | 5.10 | 5.15 | 5.35 | +0.20 | +4.08% | 19 | 2,040 | 36.18% |
| DVN250321C00042500 | 2024-10-04 12:21PM EDT | 42.50 | 3.95 | 3.85 | 4.15 | +0.40 | +11.27% | 9 | 779 | 36.55% |
| DVN250321C00045000 | 2024-10-04 3:38PM EDT | 45.00 | 2.70 | 2.72 | 3.25 | 0.00 | - | 20 | 577 | 37.48% |
| DVN250321C00047500 | 2024-10-04 12:48PM EDT | 47.50 | 1.90 | 1.90 | 2.17 | +0.15 | +8.57% | 5 | 1,048 | 34.91% |
| DVN250321C00050000 | 2024-10-04 3:57PM EDT | 50.00 | 1.38 | 1.29 | 1.42 | +0.13 | +10.40% | 27 | 3,469 | 33.37% |
| DVN250321C00052500 | 2024-10-03 3:00PM EDT | 52.50 | 0.80 | 0.85 | 0.99 | 0.00 | - | 14 | 1,703 | 33.37% |
| DVN250321C00055000 | 2024-10-04 3:42PM EDT | 55.00 | 0.62 | 0.61 | 0.69 | +0.27 | +77.14% | 5 | 1,123 | 33.52% |
| DVN250321C00057500 | 2024-10-03 3:15PM EDT | 57.50 | 0.46 | 0.39 | 0.50 | +0.08 | +21.05% | 1 | 650 | 34.08% |
| DVN250321C00060000 | 2024-10-03 3:47PM EDT | 60.00 | 0.31 | 0.28 | 0.39 | 0.00 | - | 4 | 977 | 35.16% |
| DVN250321C00062500 | 2024-09-24 9:30AM EDT | 62.50 | 0.15 | 0.00 | 0.30 | 0.00 | - | 9 | 132 | 35.99% |
| DVN250321C00065000 | 2024-09-19 10:18AM EDT | 65.00 | 0.11 | 0.05 | 0.25 | 0.00 | - | 12 | 429 | 37.31% |
| DVN250321C00070000 | 2024-09-12 12:05PM EDT | 70.00 | 0.09 | 0.00 | 0.14 | 0.00 | - | 2 | 114 | 38.09% |
| DVN250321C00075000 | 2024-10-03 3:21PM EDT | 75.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 9 | 1,113 | 36.52% |
| DVN250321C00080000 | 2024-09-26 10:28AM EDT | 80.00 | 0.15 | 0.00 | 0.27 | 0.00 | - | 1 | 1,133 | 51.27% |
Opciones de ventapor21 de marzo de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN250321P00022500 | 2024-09-16 10:11AM EDT | 22.50 | 0.18 | 0.00 | 0.37 | 0.00 | - | 4 | 76 | 53.71% |
| DVN250321P00025000 | 2024-09-27 11:13AM EDT | 25.00 | 0.27 | 0.05 | 0.46 | 0.00 | - | 10 | 167 | 56.10% |
| DVN250321P00027500 | 2024-10-03 2:47PM EDT | 27.50 | 0.38 | 0.28 | 0.38 | 0.00 | - | 24 | 116 | 45.51% |
| DVN250321P00030000 | 2024-10-01 9:49AM EDT | 30.00 | 0.70 | 0.48 | 0.54 | 0.00 | - | 1 | 189 | 41.82% |
| DVN250321P00032500 | 2024-10-02 1:12PM EDT | 32.50 | 1.02 | 0.73 | 0.83 | 0.00 | - | 7 | 762 | 39.45% |
| DVN250321P00035000 | 2024-10-04 9:46AM EDT | 35.00 | 1.29 | 1.17 | 1.28 | -0.06 | -4.44% | 2 | 499 | 37.67% |
| DVN250321P00037500 | 2024-10-03 10:00AM EDT | 37.50 | 2.19 | 1.59 | 1.93 | 0.00 | - | 1 | 734 | 36.27% |
| DVN250321P00040000 | 2024-10-02 11:32AM EDT | 40.00 | 3.50 | 2.48 | 2.82 | 0.00 | - | 57 | 1,176 | 35.17% |
| DVN250321P00042500 | 2024-10-03 3:08PM EDT | 42.50 | 4.33 | 3.80 | 3.95 | 0.00 | - | 7 | 453 | 34.11% |
| DVN250321P00045000 | 2024-10-04 9:30AM EDT | 45.00 | 5.40 | 5.10 | 5.30 | -2.24 | -29.32% | 10 | 1,837 | 32.84% |
| DVN250321P00047500 | 2024-10-01 11:38AM EDT | 47.50 | 8.65 | 6.60 | 6.95 | 0.00 | - | 1 | 1,228 | 32.12% |
| DVN250321P00050000 | 2024-09-30 2:10PM EDT | 50.00 | 11.51 | 8.65 | 8.90 | 0.00 | - | 4 | 1,934 | 32.32% |
| DVN250321P00052500 | 2024-09-30 2:10PM EDT | 52.50 | 13.84 | 10.00 | 11.00 | 0.00 | - | 4 | 1,379 | 32.54% |
| DVN250321P00055000 | 2024-09-20 2:19PM EDT | 55.00 | 14.51 | 11.35 | 13.30 | 0.00 | - | 10 | 495 | 33.99% |
| DVN250321P00057500 | 2024-05-03 11:04AM EDT | 57.50 | 9.40 | 7.90 | 12.10 | 0.00 | - | 27 | 166 | 0.00% |
| DVN250321P00060000 | 2024-09-18 10:54AM EDT | 60.00 | 19.87 | 17.25 | 18.05 | 0.00 | - | 9 | 0 | 36.82% |
| DVN250321P00065000 | 2024-05-02 11:21AM EDT | 65.00 | 15.00 | 14.00 | 17.95 | 0.00 | - | 2 | 13 | 0.00% |
| DVN250321P00070000 | 2024-03-11 11:31AM EDT | 70.00 | 24.10 | 15.00 | 18.80 | 0.00 | - | 3 | 17 | 0.00% |
| DVN250321P00075000 | 2023-11-09 10:42AM EDT | 75.00 | 30.75 | 29.50 | 33.70 | 0.00 | - | - | 1 | 64.87% |
| DVN250321P00080000 | 2023-10-11 9:45AM EDT | 80.00 | 33.43 | 34.30 | 37.25 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.