Devon Energy Corporation (DVN)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 11:56AM EDT. Mercado abierto.
Golpe:40.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240503C00040000 | 2024-04-26 11:35AM EDT | 2024-05-03 | 12.40 | 10.40 | 11.05 | 0.00 | - | 1 | 3 | 253.71% |
| DVN240517C00040000 | 2024-04-25 9:32AM EDT | 2024-05-17 | 12.48 | 10.40 | 11.00 | 0.00 | - | 1 | 551 | 88.28% |
| DVN240524C00040000 | 2024-04-25 9:30AM EDT | 2024-05-24 | 12.45 | 9.80 | 11.90 | 0.00 | - | - | 1 | 80.37% |
| DVN240621C00040000 | 2024-05-01 9:36AM EDT | 2024-06-21 | 11.38 | 10.15 | 12.25 | 0.00 | - | 1 | 547 | 63.09% |
| DVN240719C00040000 | 2024-05-02 9:59AM EDT | 2024-07-19 | 12.05 | 10.05 | 11.70 | +1.79 | +17.45% | 2 | 2,558 | 59.69% |
| DVN240920C00040000 | 2024-04-23 3:56PM EDT | 2024-09-20 | 13.15 | 10.40 | 12.05 | 0.00 | - | 2 | 621 | 48.83% |
| DVN241018C00040000 | 2024-03-19 12:46PM EDT | 2024-10-18 | 9.91 | 11.55 | 12.70 | 0.00 | - | 1 | 15 | 51.51% |
| DVN241220C00040000 | 2024-03-14 11:35AM EDT | 2024-12-20 | 9.97 | 13.60 | 15.05 | 0.00 | - | 1 | 212 | 57.64% |
| DVN250117C00040000 | 2024-05-01 10:01AM EDT | 2025-01-17 | 12.00 | 12.10 | 12.45 | 0.00 | - | 5 | 1,601 | 39.48% |
| DVN250321C00040000 | 2024-03-19 10:24AM EDT | 2025-03-21 | 10.58 | 12.05 | 14.35 | 0.00 | - | 5 | 85 | 49.05% |
| DVN250620C00040000 | 2024-05-01 1:58PM EDT | 2025-06-20 | 12.00 | 12.90 | 14.35 | 0.00 | - | 3 | 286 | 43.34% |
| DVN250919C00040000 | 2024-04-12 3:28PM EDT | 2025-09-19 | 15.85 | 13.25 | 16.25 | 0.00 | - | 6 | 147 | 49.52% |
| DVN260116C00040000 | 2024-04-30 3:24PM EDT | 2026-01-16 | 14.60 | 14.05 | 14.95 | 0.00 | - | 50 | 294 | 38.26% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240503P00040000 | 2024-04-22 12:32PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.02 | 0.00 | - | 11 | 51 | 125.00% |
| DVN240510P00040000 | 2024-04-16 9:41AM EDT | 2024-05-10 | 0.03 | 0.00 | 0.08 | 0.00 | - | - | 1 | 71.88% |
| DVN240517P00040000 | 2024-04-29 3:39PM EDT | 2024-05-17 | 0.02 | 0.02 | 0.08 | 0.00 | - | 2 | 2,127 | 55.86% |
| DVN240621P00040000 | 2024-05-02 10:07AM EDT | 2024-06-21 | 0.08 | 0.07 | 0.09 | -0.03 | -27.27% | 6 | 3,823 | 34.57% |
| DVN240719P00040000 | 2024-05-01 10:31AM EDT | 2024-07-19 | 0.18 | 0.13 | 0.15 | 0.00 | - | 1 | 1,594 | 30.76% |
| DVN240920P00040000 | 2024-05-01 3:18PM EDT | 2024-09-20 | 0.51 | 0.44 | 0.48 | 0.00 | - | 40 | 6,150 | 30.57% |
| DVN241018P00040000 | 2024-05-01 2:48PM EDT | 2024-10-18 | 0.66 | 0.58 | 0.63 | 0.00 | - | 12 | 180 | 30.35% |
| DVN241220P00040000 | 2024-04-29 10:07AM EDT | 2024-12-20 | 0.87 | 1.00 | 1.09 | 0.00 | - | 1 | 608 | 31.28% |
| DVN250117P00040000 | 2024-05-01 3:58PM EDT | 2025-01-17 | 1.37 | 1.19 | 1.29 | 0.00 | - | 13 | 8,684 | 31.52% |
| DVN250321P00040000 | 2024-05-01 2:02PM EDT | 2025-03-21 | 1.94 | 1.62 | 1.74 | 0.00 | - | 7 | 462 | 32.03% |
| DVN250620P00040000 | 2024-05-02 11:17AM EDT | 2025-06-20 | 2.28 | 2.30 | 2.39 | +0.23 | +11.22% | 5 | 2,863 | 32.73% |
| DVN250919P00040000 | 2024-04-03 3:32PM EDT | 2025-09-19 | 2.59 | 2.75 | 2.99 | 0.00 | - | 30 | 1,222 | 33.15% |
| DVN260116P00040000 | 2024-05-01 1:57PM EDT | 2026-01-16 | 3.40 | 3.40 | 3.60 | -0.35 | -9.33% | 1 | 1,268 | 32.94% |
© 2024 Yahoo. Todos los derechos reservados.