Devon Energy Corporation (DVN)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 01:24PM EDT. Mercado abierto.
Golpe:47.50
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240517C00047500 | 2024-05-02 12:42PM EDT | 2024-05-17 | 3.10 | 3.30 | 3.45 | -0.45 | -12.68% | 41 | 2,381 | 32.91% |
| DVN240621C00047500 | 2024-05-02 12:47PM EDT | 2024-06-21 | 3.82 | 3.95 | 4.10 | -0.23 | -5.68% | 77 | 9,358 | 29.98% |
| DVN240719C00047500 | 2024-05-01 2:49PM EDT | 2024-07-19 | 4.45 | 3.80 | 4.50 | 0.00 | - | 1 | 1,521 | 29.13% |
| DVN240920C00047500 | 2024-05-02 10:07AM EDT | 2024-09-20 | 6.10 | 5.15 | 6.40 | +1.20 | +24.49% | 160 | 13,108 | 38.37% |
| DVN241018C00047500 | 2024-05-02 9:44AM EDT | 2024-10-18 | 6.27 | 5.30 | 5.90 | +0.62 | +10.97% | 2 | 580 | 31.14% |
| DVN241220C00047500 | 2024-04-30 3:59PM EDT | 2024-12-20 | 7.15 | 6.60 | 6.95 | 0.00 | - | 1 | 250 | 33.61% |
| DVN250117C00047500 | 2024-05-01 2:12PM EDT | 2025-01-17 | 6.40 | 6.75 | 7.00 | 0.00 | - | 51 | 4,874 | 32.07% |
| DVN250321C00047500 | 2024-04-29 10:36AM EDT | 2025-03-21 | 9.05 | 7.65 | 7.80 | 0.00 | - | 6 | 218 | 33.28% |
| DVN250620C00047500 | 2024-04-24 3:19PM EDT | 2025-06-20 | 9.10 | 6.55 | 8.65 | -0.18 | -1.94% | 12 | 215 | 33.61% |
| DVN250919C00047500 | 2024-04-11 12:40PM EDT | 2025-09-19 | 11.37 | 7.55 | 9.60 | 0.00 | - | 1 | 33 | 34.69% |
| DVN260116C00047500 | 2024-05-02 10:12AM EDT | 2026-01-16 | 10.60 | 7.80 | 11.55 | +1.20 | +12.77% | 31 | 229 | 39.11% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240503P00047500 | 2024-05-02 11:48AM EDT | 2024-05-03 | 0.04 | 0.00 | 0.01 | -0.16 | -80.00% | 52 | 80 | 40.63% |
| DVN240510P00047500 | 2024-05-01 3:21PM EDT | 2024-05-10 | 0.06 | 0.06 | 0.08 | -0.27 | -81.82% | 7 | 34 | 28.91% |
| DVN240517P00047500 | 2024-05-02 1:04PM EDT | 2024-05-17 | 0.19 | 0.18 | 0.19 | -0.27 | -58.70% | 745 | 1,193 | 27.44% |
| DVN240621P00047500 | 2024-05-02 12:01PM EDT | 2024-06-21 | 0.93 | 0.80 | 0.84 | -0.19 | -16.96% | 675 | 11,742 | 27.78% |
| DVN240719P00047500 | 2024-05-02 11:43AM EDT | 2024-07-19 | 1.14 | 1.12 | 1.15 | -0.28 | -19.72% | 82 | 2,231 | 26.34% |
| DVN240920P00047500 | 2024-04-30 3:46PM EDT | 2024-09-20 | 1.99 | 2.02 | 2.06 | 0.00 | - | 37 | 911 | 27.87% |
| DVN241018P00047500 | 2024-05-02 11:05AM EDT | 2024-10-18 | 2.20 | 2.27 | 2.34 | -0.54 | -19.71% | 5 | 421 | 27.71% |
| DVN241220P00047500 | 2024-04-26 12:09PM EDT | 2024-12-20 | 2.70 | 3.00 | 3.20 | 0.00 | - | 1 | 525 | 29.47% |
| DVN250117P00047500 | 2024-05-01 1:37PM EDT | 2025-01-17 | 3.70 | 3.20 | 3.35 | 0.00 | - | 1 | 5,790 | 28.78% |
| DVN250321P00047500 | 2024-05-02 11:18AM EDT | 2025-03-21 | 3.90 | 3.90 | 4.05 | -0.40 | -9.30% | 2 | 763 | 29.79% |
| DVN250620P00047500 | 2024-04-25 10:36AM EDT | 2025-06-20 | 4.85 | 4.75 | 4.90 | 0.00 | - | 372 | 2,942 | 30.54% |
| DVN250919P00047500 | 2024-04-25 11:00AM EDT | 2025-09-19 | 5.50 | 5.45 | 5.65 | 0.00 | - | 46 | 253 | 31.02% |
| DVN260116P00047500 | 2024-04-23 3:52PM EDT | 2026-01-16 | 4.80 | 6.15 | 6.30 | 0.00 | - | 10 | 291 | 30.54% |
© 2024 Yahoo. Todos los derechos reservados.