DVN - Devon Energy Corporation

NYSE - NYSE Precio retrasado. Divisa en USD.
En dinero
Mostrar:ListaCubrir
Llamadaspor10 de julio de 2020
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
DVN200710C000090002020-06-26 12:59PM EDT9.002.232.302.420.00-11139.45%
DVN200710C000100002020-06-26 3:56PM EDT10.001.261.381.540.00-44113.28%
DVN200710C000105002020-07-02 9:37AM EDT10.501.150.760.92+0.33+40.24%41058.98%
DVN200710C000110002020-07-02 10:58AM EDT11.000.590.630.68-0.01-1.67%93185.74%
DVN200710C000115002020-07-02 3:58PM EDT11.500.290.230.30-0.04-12.12%16232960.55%
DVN200710C000120002020-07-02 3:35PM EDT12.000.150.120.17-0.02-11.76%23230465.63%
DVN200710C000125002020-07-02 2:24PM EDT12.500.100.060.10-0.01-9.09%438670.31%
DVN200710C000135002020-06-29 11:18AM EDT13.500.060.010.05-0.01-14.29%113081.25%
DVN200710C000140002020-06-26 3:35PM EDT14.000.050.000.070.00-11017896.88%
DVN200710C000145002020-06-26 12:43PM EDT14.500.060.000.160.00-2092129.69%
DVN200710C000150002020-06-23 1:30PM EDT15.000.130.000.010.00-255587.50%
DVN200710C000155002020-06-16 11:57AM EDT15.500.400.000.090.00-113135.94%
DVN200710C000160002020-06-25 9:55AM EDT16.000.040.000.110.00-43,350152.34%
DVN200710C000165002020-06-15 10:17AM EDT16.500.180.000.000.00-1650.00%
DVN200710C000170002020-06-18 3:26PM EDT17.000.060.000.100.00-5536168.75%
DVN200710C000175002020-06-15 3:16PM EDT17.500.690.000.250.00--2214.84%
DVN200710C000180002020-06-15 3:16PM EDT18.000.200.000.250.00--7225.00%
DVN200710C000185002020-06-15 3:16PM EDT18.500.300.020.250.00-11238.28%
DVN200710C000190002020-06-17 9:52AM EDT19.000.060.000.130.00-517214.06%
DVN200710C000200002020-06-15 3:16PM EDT20.000.060.000.040.00-15302190.63%
Ponepor10 de julio de 2020
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
DVN200710P000075002020-06-15 4:01PM EDT7.500.060.000.100.00-11179.69%
DVN200710P000090002020-06-26 9:53AM EDT9.000.100.000.100.00-1011110.94%
DVN200710P000095002020-06-30 3:33PM EDT9.500.080.020.110.00-253195.31%
DVN200710P000100002020-07-02 9:45AM EDT10.000.050.040.09-0.14-73.68%12072.66%
DVN200710P000105002020-07-02 2:39PM EDT10.500.130.100.16-0.16-55.17%102265.63%
DVN200710P000110002020-07-02 3:35PM EDT11.000.310.270.34-0.17-35.42%56167.58%
DVN200710P000115002020-07-02 2:39PM EDT11.500.480.440.60-0.28-36.84%1116759.77%
DVN200710P000120002020-06-30 11:41AM EDT12.001.190.811.000.00-34165.63%
DVN200710P000125002020-06-25 9:51AM EDT12.501.401.211.420.00-51062.50%
DVN200710P000130002020-06-29 9:44AM EDT13.002.101.601.790.00-2267.97%
DVN200710P000145002020-06-26 2:43PM EDT14.503.052.013.350.00-19133.59%
DVN200710P000150002020-06-26 11:27AM EDT15.003.953.703.700.00-10100.00%
DVN200710P000160002020-05-28 10:51AM EDT16.004.304.905.200.00--10231.25%