Devon Energy Corporation (DVN)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 10:16AM EDT. Mercado abierto.
Golpe:42.50
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240503C00042500 | 2024-04-24 11:07AM EDT | 2024-05-03 | 9.50 | 7.75 | 10.05 | 0.00 | - | - | 1 | 297.85% |
| DVN240517C00042500 | 2024-04-30 9:56AM EDT | 2024-05-17 | 9.88 | 8.60 | 10.20 | 0.00 | - | 5 | 2,872 | 77.54% |
| DVN240621C00042500 | 2024-04-30 9:30AM EDT | 2024-06-21 | 10.65 | 7.90 | 11.20 | 0.00 | - | 10 | 2,670 | 80.84% |
| DVN240719C00042500 | 2024-04-19 2:04PM EDT | 2024-07-19 | 9.72 | 8.15 | 11.05 | 0.00 | - | 15 | 4,976 | 62.79% |
| DVN240920C00042500 | 2024-04-16 9:35AM EDT | 2024-09-20 | 10.78 | 9.10 | 11.65 | 0.00 | - | 10 | 342 | 53.13% |
| DVN241018C00042500 | 2024-04-11 11:13AM EDT | 2024-10-18 | 12.05 | 9.20 | 10.75 | 0.00 | - | 1 | 56 | 39.80% |
| DVN241220C00042500 | 2024-04-30 10:30AM EDT | 2024-12-20 | 11.10 | 10.20 | 12.90 | 0.00 | - | 9 | 263 | 51.23% |
| DVN250117C00042500 | 2024-05-01 9:30AM EDT | 2025-01-17 | 10.00 | 10.85 | 12.10 | 0.00 | - | 3 | 2,536 | 42.55% |
| DVN250321C00042500 | 2024-04-10 3:24PM EDT | 2025-03-21 | 14.15 | 11.00 | 13.90 | 0.00 | - | 20 | 288 | 49.85% |
| DVN250620C00042500 | 2024-04-02 1:09PM EDT | 2025-06-20 | 11.75 | 11.80 | 14.40 | 0.00 | - | 2 | 164 | 46.85% |
| DVN250919C00042500 | 2024-04-03 11:23AM EDT | 2025-09-19 | 13.00 | 11.20 | 15.30 | 0.00 | - | 2 | 33 | 46.96% |
| DVN260116C00042500 | 2024-05-01 1:44PM EDT | 2026-01-16 | 11.50 | 12.35 | 15.85 | 0.00 | - | 1 | 725 | 44.73% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240503P00042500 | 2024-05-01 3:41PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.03 | 0.00 | - | 20 | 194 | 112.50% |
| DVN240517P00042500 | 2024-05-01 2:45PM EDT | 2024-05-17 | 0.04 | 0.01 | 0.02 | 0.00 | - | 131 | 2,790 | 41.41% |
| DVN240621P00042500 | 2024-05-02 9:57AM EDT | 2024-06-21 | 0.11 | 0.10 | 0.14 | -0.15 | -57.69% | 15 | 5,760 | 32.52% |
| DVN240719P00042500 | 2024-05-01 10:56AM EDT | 2024-07-19 | 0.38 | 0.19 | 0.24 | 0.00 | - | 5 | 3,293 | 29.54% |
| DVN240920P00042500 | 2024-05-01 11:11AM EDT | 2024-09-20 | 0.95 | 0.61 | 0.67 | 0.00 | - | 252 | 3,649 | 29.59% |
| DVN241018P00042500 | 2024-05-01 11:35AM EDT | 2024-10-18 | 1.15 | 0.75 | 0.94 | 0.00 | - | 20 | 81 | 30.49% |
| DVN241220P00042500 | 2024-04-30 2:25PM EDT | 2024-12-20 | 1.45 | 1.15 | 1.81 | 0.00 | - | 20 | 1,622 | 34.14% |
| DVN250117P00042500 | 2024-05-01 1:26PM EDT | 2025-01-17 | 2.02 | 1.36 | 1.96 | 0.00 | - | 7 | 6,457 | 33.48% |
| DVN250321P00042500 | 2024-05-01 3:39PM EDT | 2025-03-21 | 2.54 | 1.77 | 2.22 | 0.00 | - | 4 | 236 | 31.91% |
| DVN250620P00042500 | 2024-05-01 11:43AM EDT | 2025-06-20 | 3.30 | 2.40 | 4.45 | 0.00 | - | 1,803 | 2,951 | 41.28% |
| DVN250919P00042500 | 2024-05-01 3:38PM EDT | 2025-09-19 | 3.90 | 1.51 | 3.75 | 0.00 | - | 1 | 1,317 | 33.78% |
| DVN260116P00042500 | 2024-05-01 12:37PM EDT | 2026-01-16 | 4.60 | 3.85 | 4.55 | 0.00 | - | 2 | 291 | 34.11% |
© 2024 Yahoo. Todos los derechos reservados.