U.S. markets closed
F S&P 500
5,107.75 +16.25 (+0.32%) F Dow Jones
38,614.00 +232.00 (+0.60%) F Nasdaq
17,769.75 +120.00 (+0.68%) E-mini Russell 2000 Index Futur
2,024.50 -2.70 (-0.13%) Petróleo
79.18 +0.23 (+0.29%) Oro
2,310.30 +0.70 (+0.03%)
Devon Energy Corporation (DVN)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Golpe:35.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240503C00035000 | 2024-04-22 10:48AM EDT | 2024-05-03 | 17.35 | 14.35 | 17.25 | 0.00 | - | - | 11 | 514.84% |
| DVN240510C00035000 | 2024-05-01 10:15AM EDT | 2024-05-10 | 16.05 | 13.90 | 16.90 | 0.00 | - | 2 | 1 | 121.09% |
| DVN240517C00035000 | 2024-04-15 11:53AM EDT | 2024-05-17 | 18.46 | 15.20 | 17.35 | 0.00 | - | 1 | 40 | 162.50% |
| DVN240621C00035000 | 2024-04-19 9:51AM EDT | 2024-06-21 | 17.17 | 14.00 | 15.80 | 0.00 | - | 2 | 417 | 72.75% |
| DVN240719C00035000 | 2024-03-25 11:23AM EDT | 2024-07-19 | 14.45 | 16.30 | 18.95 | 0.00 | - | 1 | 0 | 98.78% |
| DVN240920C00035000 | 2024-04-04 1:31PM EDT | 2024-09-20 | 18.05 | 14.10 | 17.75 | 0.00 | - | 1 | 13 | 75.15% |
| DVN250117C00035000 | 2024-05-01 12:47PM EDT | 2025-01-17 | 15.95 | 15.90 | 18.20 | 0.00 | - | 2 | 472 | 59.67% |
| DVN250321C00035000 | 2024-02-26 1:02PM EDT | 2025-03-21 | 10.70 | 15.10 | 16.60 | 0.00 | - | 1 | 128 | 38.62% |
| DVN250620C00035000 | 2024-04-09 3:01PM EDT | 2025-06-20 | 19.80 | 14.90 | 17.05 | 0.00 | - | 5 | 180 | 38.14% |
| DVN250919C00035000 | 2024-04-03 10:56AM EDT | 2025-09-19 | 17.75 | 16.70 | 18.15 | 0.00 | - | 4 | 421 | 42.46% |
| DVN260116C00035000 | 2024-04-30 12:41PM EDT | 2026-01-16 | 18.39 | 15.25 | 19.80 | 0.00 | - | 1 | 181 | 47.88% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240517P00035000 | 2024-05-02 10:20AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2,500 | 2,624 | 70.31% |
| DVN240621P00035000 | 2024-05-01 2:00PM EDT | 2024-06-21 | 0.22 | 0.02 | 0.05 | 0.00 | - | 20 | 3,010 | 47.27% |
| DVN240719P00035000 | 2024-05-01 11:04AM EDT | 2024-07-19 | 0.04 | 0.02 | 0.05 | 0.00 | - | 5 | 1,112 | 37.89% |
| DVN240920P00035000 | 2024-04-29 10:24AM EDT | 2024-09-20 | 0.12 | 0.12 | 0.17 | 0.00 | - | 1,000 | 1,234 | 34.67% |
| DVN241018P00035000 | 2024-03-27 3:54PM EDT | 2024-10-18 | 0.38 | 0.18 | 0.21 | 0.00 | - | 3 | 62 | 33.06% |
| DVN241220P00035000 | 2024-05-01 2:05PM EDT | 2024-12-20 | 0.56 | 0.42 | 0.48 | 0.00 | - | 3 | 70 | 34.16% |
| DVN250117P00035000 | 2024-05-02 11:11AM EDT | 2025-01-17 | 0.55 | 0.55 | 0.60 | -0.05 | -8.33% | 8 | 6,698 | 34.25% |
| DVN250321P00035000 | 2024-04-30 3:59PM EDT | 2025-03-21 | 0.90 | 0.82 | 0.90 | 0.00 | - | 18 | 368 | 34.62% |
| DVN250620P00035000 | 2024-04-16 12:18PM EDT | 2025-06-20 | 1.36 | 1.26 | 1.39 | 0.00 | - | 1 | 5,057 | 35.35% |
| DVN250919P00035000 | 2024-04-30 2:24PM EDT | 2025-09-19 | 1.63 | 1.67 | 1.80 | 0.00 | - | 1 | 53 | 35.25% |
| DVN260116P00035000 | 2024-05-01 9:38AM EDT | 2026-01-16 | 2.21 | 2.12 | 2.26 | 0.00 | - | 1 | 954 | 34.77% |
© 2024 Yahoo. Todos los derechos reservados.