Devon Energy Corporation (DVN)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 12:12PM EDT. Mercado abierto.
Opciones de comprapor19 de abril de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240419C00025000 | 2024-03-13 3:16PM EDT | 25.00 | 22.70 | 28.00 | 29.55 | 0.00 | - | 30 | 0 | 1,337.11% |
| DVN240419C00030000 | 2024-04-19 10:27AM EDT | 30.00 | 22.30 | 21.95 | 22.10 | +2.05 | +10.12% | 1 | 2 | 535.94% |
| DVN240419C00032500 | 2024-04-17 12:38PM EDT | 32.50 | 19.10 | 19.45 | 20.05 | 0.00 | - | 3 | 3 | 580.47% |
| DVN240419C00035000 | 2024-04-11 2:53PM EDT | 35.00 | 17.30 | 16.95 | 17.10 | -1.48 | -7.88% | 1 | 10 | 401.56% |
| DVN240419C00037500 | 2024-03-15 11:15AM EDT | 37.50 | 10.40 | 15.85 | 16.05 | 0.00 | - | 10 | 9 | 681.25% |
| DVN240419C00040000 | 2024-04-18 3:48PM EDT | 40.00 | 11.45 | 11.90 | 12.10 | 0.00 | - | 13 | 261 | 268.75% |
| DVN240419C00041000 | 2024-04-18 3:36PM EDT | 41.00 | 10.45 | 10.95 | 11.10 | 0.00 | - | 3 | 2 | 260.16% |
| DVN240419C00042000 | 2024-04-18 2:23PM EDT | 42.00 | 9.40 | 9.95 | 10.15 | 0.00 | - | 1 | 1 | 248.44% |
| DVN240419C00042500 | 2024-04-19 11:09AM EDT | 42.50 | 9.77 | 9.45 | 9.55 | +0.52 | +5.62% | 24 | 928 | 215.63% |
| DVN240419C00043000 | 2024-04-03 3:29PM EDT | 43.00 | 9.85 | 8.85 | 9.15 | 0.00 | - | 1 | 1 | 204.69% |
| DVN240419C00044000 | 2024-04-12 10:00AM EDT | 44.00 | 10.70 | 7.80 | 8.25 | 0.00 | - | 3 | 3 | 193.75% |
| DVN240419C00044500 | 2024-04-12 10:00AM EDT | 44.50 | 10.20 | 7.45 | 7.60 | 0.00 | - | 1 | 6 | 183.59% |
| DVN240419C00045000 | 2024-04-19 11:57AM EDT | 45.00 | 7.05 | 7.00 | 7.10 | +0.58 | +8.70% | 11 | 6,382 | 180.47% |
| DVN240419C00045500 | 2024-04-12 10:00AM EDT | 45.50 | 9.20 | 6.35 | 6.65 | 0.00 | - | 3 | 4 | 153.13% |
| DVN240419C00046000 | 2024-04-01 1:48PM EDT | 46.00 | 5.31 | 5.85 | 6.15 | 0.00 | - | 2 | 32 | 142.19% |
| DVN240419C00046500 | 2024-04-18 2:34PM EDT | 46.50 | 4.85 | 5.45 | 5.60 | 0.00 | - | 3 | 123 | 140.23% |
| DVN240419C00047000 | 2024-04-18 12:47PM EDT | 47.00 | 4.90 | 4.95 | 5.10 | 0.00 | - | 30 | 184 | 129.69% |
| DVN240419C00047500 | 2024-04-19 11:54AM EDT | 47.50 | 4.59 | 4.50 | 4.60 | +0.61 | +15.56% | 71 | 6,699 | 125.00% |
| DVN240419C00048000 | 2024-04-19 11:20AM EDT | 48.00 | 4.08 | 3.95 | 4.35 | +0.43 | +11.78% | 5 | 1,318 | 133.79% |
| DVN240419C00048500 | 2024-04-19 10:45AM EDT | 48.50 | 3.80 | 3.50 | 3.60 | +0.43 | +12.76% | 30 | 936 | 102.34% |
| DVN240419C00049000 | 2024-04-19 11:23AM EDT | 49.00 | 3.07 | 3.00 | 3.10 | +0.64 | +26.34% | 29 | 679 | 91.02% |
| DVN240419C00049500 | 2024-04-18 12:32PM EDT | 49.50 | 2.52 | 2.51 | 2.59 | +0.17 | +7.23% | 1 | 212 | 79.30% |
| DVN240419C00050000 | 2024-04-19 11:39AM EDT | 50.00 | 2.00 | 2.00 | 2.07 | +0.50 | +33.33% | 269 | 5,884 | 64.65% |
| DVN240419C00051000 | 2024-04-19 11:53AM EDT | 51.00 | 1.10 | 0.99 | 1.05 | +0.46 | +71.88% | 267 | 2,425 | 41.60% |
| DVN240419C00052000 | 2024-04-19 11:56AM EDT | 52.00 | 0.19 | 0.19 | 0.20 | +0.06 | +46.15% | 309 | 913 | 21.88% |
| DVN240419C00052500 | 2024-04-19 11:22AM EDT | 52.50 | 0.05 | 0.04 | 0.05 | 0.00 | - | 139 | 6,346 | 21.49% |
| DVN240419C00053000 | 2024-04-19 11:51AM EDT | 53.00 | 0.01 | 0.01 | 0.02 | -0.01 | -33.33% | 115 | 2,558 | 25.78% |
| DVN240419C00054000 | 2024-04-19 11:34AM EDT | 54.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 200 | 3,425 | 38.28% |
| DVN240419C00055000 | 2024-04-19 11:12AM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 71 | 4,192 | 53.13% |
| DVN240419C00056000 | 2024-04-19 11:42AM EDT | 56.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 2,469 | 59.38% |
| DVN240419C00057000 | 2024-04-19 10:18AM EDT | 57.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 8,079 | 71.88% |
| DVN240419C00057500 | 2024-04-18 2:57PM EDT | 57.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 954 | 78.13% |
| DVN240419C00059000 | 2024-04-15 11:02AM EDT | 59.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 63 | 179 | 96.88% |
| DVN240419C00060000 | 2024-04-19 11:44AM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 770 | 106.25% |
| DVN240419C00061000 | 2024-04-12 10:07AM EDT | 61.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 118.75% |
| DVN240419C00062500 | 2024-04-12 11:12AM EDT | 62.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 203 | 302 | 143.75% |
| DVN240419C00065000 | 2024-04-16 12:32PM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 151 | 156.25% |
| DVN240419C00070000 | 2024-04-17 3:14PM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 136 | 206.25% |
| DVN240419C00075000 | 2024-04-10 2:38PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 40 | 250.00% |
Opciones de ventapor19 de abril de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240419P00022500 | 2024-01-16 11:44AM EDT | 22.50 | 0.08 | 0.00 | 0.16 | 0.00 | - | 33 | 45 | 753.13% |
| DVN240419P00025000 | 2024-02-26 1:11PM EDT | 25.00 | 0.08 | 0.00 | 0.06 | 0.00 | - | 1 | 27 | 581.25% |
| DVN240419P00027500 | 2024-02-28 10:30AM EDT | 27.50 | 0.25 | 0.00 | 0.07 | 0.00 | - | 2 | 115 | 521.88% |
| DVN240419P00030000 | 2024-04-16 9:30AM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 404 | 375.00% |
| DVN240419P00032500 | 2024-04-16 9:38AM EDT | 32.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1,000 | 1,276 | 312.50% |
| DVN240419P00035000 | 2024-04-17 1:59PM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 837 | 50.00% |
| DVN240419P00037500 | 2024-04-18 11:31AM EDT | 37.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,067 | 225.00% |
| DVN240419P00038000 | 2024-03-21 1:23PM EDT | 38.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 218.75% |
| DVN240419P00039000 | 2024-03-22 12:01PM EDT | 39.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 6 | 14 | 200.00% |
| DVN240419P00040000 | 2024-04-19 10:35AM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4,479 | 187.50% |
| DVN240419P00041000 | 2024-03-18 2:47PM EDT | 41.00 | 0.05 | 0.00 | 0.23 | 0.00 | - | 5 | 5 | 264.06% |
| DVN240419P00042000 | 2024-03-21 9:33AM EDT | 42.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 6 | 156.25% |
| DVN240419P00042500 | 2024-04-19 11:55AM EDT | 42.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 3,279 | 143.75% |
| DVN240419P00043000 | 2024-04-18 2:10PM EDT | 43.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 8 | 144 | 137.50% |
| DVN240419P00043500 | 2024-03-28 1:44PM EDT | 43.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 6 | 131.25% |
| DVN240419P00044000 | 2024-03-25 2:29PM EDT | 44.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 2 | 86 | 125.00% |
| DVN240419P00044500 | 2024-04-02 10:53AM EDT | 44.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 115.63% |
| DVN240419P00045000 | 2024-04-19 10:35AM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,399 | 106.25% |
| DVN240419P00045500 | 2024-04-02 9:59AM EDT | 45.50 | 0.04 | 0.00 | 0.01 | 0.00 | - | 2 | 21 | 100.00% |
| DVN240419P00046000 | 2024-04-12 1:16PM EDT | 46.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 48 | 93.75% |
| DVN240419P00046500 | 2024-04-18 2:40PM EDT | 46.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 186 | 87.50% |
| DVN240419P00047000 | 2024-04-17 1:50PM EDT | 47.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1,146 | 78.13% |
| DVN240419P00047500 | 2024-04-18 10:59AM EDT | 47.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 86 | 6,886 | 71.88% |
| DVN240419P00048000 | 2024-04-18 2:10PM EDT | 48.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 681 | 62.50% |
| DVN240419P00048500 | 2024-04-16 2:36PM EDT | 48.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 26 | 869 | 56.25% |
| DVN240419P00049000 | 2024-04-17 12:05PM EDT | 49.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 720 | 53.13% |
| DVN240419P00049500 | 2024-04-18 1:20PM EDT | 49.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 279 | 45.31% |
| DVN240419P00050000 | 2024-04-18 2:34PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 91 | 3,643 | 37.50% |
| DVN240419P00051000 | 2024-04-19 9:57AM EDT | 51.00 | 0.01 | 0.01 | 0.02 | -0.12 | -92.31% | 21 | 761 | 23.44% |
| DVN240419P00052000 | 2024-04-19 11:37AM EDT | 52.00 | 0.19 | 0.17 | 0.17 | -0.54 | -73.97% | 35 | 1,124 | 11.52% |
| DVN240419P00052500 | 2024-04-19 11:51AM EDT | 52.50 | 0.52 | 0.49 | 0.52 | -0.57 | -52.29% | 63 | 1,605 | 0.00% |
| DVN240419P00053000 | 2024-04-19 11:55AM EDT | 53.00 | 0.98 | 0.95 | 1.01 | -0.57 | -36.77% | 110 | 1,349 | 0.00% |
| DVN240419P00054000 | 2024-04-19 11:23AM EDT | 54.00 | 1.88 | 1.93 | 2.10 | -0.63 | -25.10% | 18 | 98 | 42.97% |
| DVN240419P00055000 | 2024-04-19 11:24AM EDT | 55.00 | 2.86 | 2.93 | 3.00 | -0.55 | -16.13% | 220 | 213 | 0.00% |
| DVN240419P00056000 | 2024-04-17 3:27PM EDT | 56.00 | 4.30 | 3.90 | 4.00 | 0.00 | - | 150 | 71 | 0.00% |
| DVN240419P00057000 | 2024-04-16 10:07AM EDT | 57.00 | 5.15 | 4.85 | 5.20 | 0.00 | - | 1 | 0 | 124.22% |
| DVN240419P00057500 | 2024-04-17 2:45PM EDT | 57.50 | 5.35 | 5.40 | 5.50 | 0.00 | - | 16 | 8 | 0.00% |
| DVN240419P00060000 | 2024-04-17 2:01PM EDT | 60.00 | 8.00 | 7.90 | 8.00 | 0.00 | - | 85 | 0 | 0.00% |
| DVN240419P00065000 | 2023-12-14 12:03PM EDT | 65.00 | 19.97 | 20.75 | 24.10 | 0.00 | - | 3 | 0 | 1,254.88% |
| DVN240419P00070000 | 2024-04-17 12:11PM EDT | 70.00 | 18.25 | 17.65 | 18.00 | 0.00 | - | 2 | 2 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.