Devon Energy Corporation (DVN)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 11:07AM EDT. Mercado abierto.
Precio de ejercicio:55.00
Opciones de comprapor24 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240524C00055000 | 2024-05-22 10:58AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 730 | 65.63% |
| DVN240531C00055000 | 2024-05-23 10:33AM EDT | 2024-05-31 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 52 | 413 | 37.11% |
| DVN240607C00055000 | 2024-05-22 10:53AM EDT | 2024-06-07 | 0.03 | 0.02 | 0.03 | 0.00 | - | 12 | 385 | 29.69% |
| DVN240614C00055000 | 2024-05-23 10:38AM EDT | 2024-06-14 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 3 | 22 | 25.98% |
| DVN240621C00055000 | 2024-05-23 9:35AM EDT | 2024-06-21 | 0.05 | 0.04 | 0.05 | 0.00 | - | 12 | 10,361 | 23.63% |
| DVN240628C00055000 | 2024-05-23 9:42AM EDT | 2024-06-28 | 0.07 | 0.05 | 0.07 | 0.00 | - | 2 | 30 | 22.66% |
| DVN240719C00055000 | 2024-05-23 10:49AM EDT | 2024-07-19 | 0.16 | 0.15 | 0.17 | 0.00 | - | 3 | 4,304 | 21.97% |
| DVN240920C00055000 | 2024-05-23 10:43AM EDT | 2024-09-20 | 0.70 | 0.66 | 0.70 | -0.05 | -6.67% | 61 | 4,727 | 23.49% |
| DVN241018C00055000 | 2024-05-23 9:55AM EDT | 2024-10-18 | 1.00 | 0.89 | 0.93 | +0.06 | +6.38% | 6 | 2,879 | 23.67% |
| DVN241220C00055000 | 2024-05-23 10:27AM EDT | 2024-12-20 | 1.70 | 1.64 | 1.69 | -0.05 | -2.86% | 2 | 9,099 | 26.05% |
| DVN250117C00055000 | 2024-05-23 10:08AM EDT | 2025-01-17 | 2.00 | 1.89 | 1.94 | +0.04 | +2.04% | 3 | 8,513 | 26.27% |
| DVN250321C00055000 | 2024-05-22 2:18PM EDT | 2025-03-21 | 2.70 | 2.53 | 2.68 | 0.00 | - | 61 | 674 | 27.92% |
| DVN250620C00055000 | 2024-05-23 10:08AM EDT | 2025-06-20 | 3.60 | 3.50 | 3.60 | +0.03 | +0.84% | 6 | 1,819 | 29.25% |
| DVN250919C00055000 | 2024-05-15 9:52AM EDT | 2025-09-19 | 4.50 | 4.10 | 4.25 | 0.00 | - | 3 | 755 | 29.33% |
| DVN260116C00055000 | 2024-05-22 11:45AM EDT | 2026-01-16 | 5.00 | 4.75 | 5.05 | -0.10 | -1.96% | 2 | 675 | 29.53% |
Opciones de ventapor24 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240524P00055000 | 2024-05-15 3:04PM EDT | 2024-05-24 | 5.60 | 6.40 | 7.85 | 0.00 | - | 41 | 0 | 193.75% |
| DVN240531P00055000 | 2024-05-16 10:04AM EDT | 2024-05-31 | 5.95 | 6.30 | 6.75 | +0.65 | +12.26% | 1 | 0 | 59.28% |
| DVN240607P00055000 | 2024-05-22 3:04PM EDT | 2024-06-07 | 6.25 | 6.05 | 7.25 | 0.00 | - | 23 | 7 | 50.59% |
| DVN240614P00055000 | 2024-05-20 3:46PM EDT | 2024-06-14 | 5.23 | 6.40 | 6.75 | 0.00 | - | 25 | 30 | 45.80% |
| DVN240621P00055000 | 2024-05-20 3:38PM EDT | 2024-06-21 | 5.35 | 6.55 | 6.85 | 0.00 | - | 1 | 2,243 | 42.92% |
| DVN240628P00055000 | 2024-05-13 9:30AM EDT | 2024-06-28 | 5.00 | 6.05 | 7.45 | 0.00 | - | 10 | 70 | 51.83% |
| DVN240719P00055000 | 2024-05-22 2:02PM EDT | 2024-07-19 | 6.25 | 6.60 | 6.75 | -0.05 | -0.79% | 1 | 718 | 28.83% |
| DVN240920P00055000 | 2024-05-22 10:24AM EDT | 2024-09-20 | 6.70 | 5.30 | 7.45 | 0.00 | - | 7 | 1,362 | 28.66% |
| DVN241018P00055000 | 2024-05-15 3:15PM EDT | 2024-10-18 | 6.50 | 6.80 | 8.05 | 0.00 | - | 2 | 2,632 | 31.54% |
| DVN241220P00055000 | 2024-05-13 10:40AM EDT | 2024-12-20 | 6.75 | 6.80 | 8.35 | 0.00 | - | 19 | 768 | 28.72% |
| DVN250117P00055000 | 2024-05-20 12:53PM EDT | 2025-01-17 | 6.92 | 7.65 | 8.90 | 0.00 | - | 75 | 1,915 | 30.79% |
| DVN250321P00055000 | 2024-05-06 12:09PM EDT | 2025-03-21 | 7.15 | 8.25 | 9.90 | 0.00 | - | 3 | 699 | 33.33% |
| DVN250620P00055000 | 2024-05-20 3:38PM EDT | 2025-06-20 | 8.45 | 8.25 | 10.00 | 0.00 | - | 1 | 261 | 29.74% |
| DVN250919P00055000 | 2024-05-20 10:09AM EDT | 2025-09-19 | 8.95 | 8.50 | 10.55 | 0.00 | - | 8 | 392 | 29.32% |
| DVN260116P00055000 | 2024-05-10 11:21AM EDT | 2026-01-16 | 9.54 | 8.00 | 12.90 | 0.00 | - | 168 | 266 | 35.75% |
© 2024 Yahoo. Todos los derechos reservados.