U.S. markets closed
F S&P 500
5,105.50 +14.00 (+0.27%) F Dow Jones
38,605.00 +223.00 (+0.58%) F Nasdaq
17,745.25 +95.50 (+0.54%) E-mini Russell 2000 Index Futur
2,024.50 -2.70 (-0.13%) Petróleo
79.15 +0.20 (+0.25%) Oro
2,312.10 +2.50 (+0.11%)
Devon Energy Corporation (DVN)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Golpe:32.50
Opciones de comprapor3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240517C00032500 | 2024-04-23 9:48AM EDT | 2024-05-17 | 19.55 | 17.10 | 18.05 | 0.00 | - | 2 | 3 | 129.69% |
| DVN240621C00032500 | 2024-03-13 3:02PM EDT | 2024-06-21 | 15.40 | 20.70 | 22.50 | 0.00 | - | 40 | 163 | 174.37% |
| DVN240719C00032500 | 2024-02-29 12:41PM EDT | 2024-07-19 | 11.91 | 16.85 | 19.80 | 0.00 | - | 1 | 0 | 68.51% |
| DVN240920C00032500 | 2024-02-09 1:35PM EDT | 2024-09-20 | 10.40 | 13.05 | 16.50 | 0.00 | - | 4 | 6 | 0.00% |
| DVN250117C00032500 | 2024-02-09 1:39PM EDT | 2025-01-17 | 10.50 | 14.15 | 15.30 | 0.00 | - | 5 | 137 | 0.00% |
| DVN250321C00032500 | 2024-03-01 10:55AM EDT | 2025-03-21 | 12.83 | 17.90 | 21.00 | 0.00 | - | 1 | 97 | 63.27% |
| DVN250620C00032500 | 2024-04-15 9:55AM EDT | 2025-06-20 | 22.00 | 17.85 | 19.45 | 0.00 | - | 1 | 55 | 42.58% |
| DVN250919C00032500 | 2024-01-18 3:39PM EDT | 2025-09-19 | 10.95 | 12.50 | 14.70 | 0.00 | - | 1 | 5 | 0.00% |
| DVN260116C00032500 | 2024-04-04 10:27AM EDT | 2026-01-16 | 21.75 | 17.35 | 20.15 | 0.00 | - | 1 | 55 | 39.80% |
Opciones de ventapor3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240517P00032500 | 2024-04-30 3:40PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.04 | 0.00 | - | 4 | 108 | 89.84% |
| DVN240621P00032500 | 2024-05-02 9:38AM EDT | 2024-06-21 | 0.08 | 0.00 | 0.11 | +0.05 | +166.67% | 50 | 3,314 | 56.45% |
| DVN240719P00032500 | 2024-04-26 10:35AM EDT | 2024-07-19 | 0.02 | 0.00 | 0.26 | 0.00 | - | 100 | 363 | 51.95% |
| DVN240920P00032500 | 2024-04-25 3:46PM EDT | 2024-09-20 | 0.09 | 0.06 | 0.11 | 0.00 | - | 2 | 960 | 37.50% |
| DVN241018P00032500 | 2024-04-29 11:41AM EDT | 2024-10-18 | 0.11 | 0.11 | 0.15 | 0.00 | - | 2 | 23 | 36.23% |
| DVN241220P00032500 | 2024-04-29 10:05AM EDT | 2024-12-20 | 0.25 | 0.26 | 0.33 | 0.00 | - | 1 | 118 | 36.28% |
| DVN250117P00032500 | 2024-04-30 1:38PM EDT | 2025-01-17 | 0.39 | 0.36 | 0.40 | 0.00 | - | 1 | 3,043 | 35.82% |
| DVN250321P00032500 | 2024-04-05 12:22PM EDT | 2025-03-21 | 0.59 | 0.55 | 0.63 | 0.00 | - | 1 | 408 | 36.04% |
| DVN250620P00032500 | 2024-04-11 11:57AM EDT | 2025-06-20 | 0.92 | 0.93 | 1.02 | 0.00 | - | 589 | 1,436 | 36.60% |
| DVN250919P00032500 | 2024-04-25 3:34PM EDT | 2025-09-19 | 1.20 | 1.24 | 1.35 | 0.00 | - | 3 | 178 | 36.28% |
| DVN260116P00032500 | 2024-04-29 10:22AM EDT | 2026-01-16 | 1.45 | 1.62 | 1.76 | 0.00 | - | 6 | 1,293 | 35.86% |
© 2024 Yahoo. Todos los derechos reservados.