U.S. markets closed
F S&P 500
5,108.25 +16.75 (+0.33%) F Dow Jones
38,621.00 +239.00 (+0.62%) F Nasdaq
17,771.50 +121.75 (+0.69%) E-mini Russell 2000 Index Futur
2,024.90 -2.30 (-0.11%) Petróleo
79.13 +0.18 (+0.23%) Oro
2,310.00 +0.40 (+0.02%)
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:50.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240503C00050000 | 2024-05-02 3:58PM EDT | 2024-05-03 | 0.61 | 0.53 | 0.60 | -0.76 | -55.47% | 314 | 3,436 | 38.87% |
| DVN240510C00050000 | 2024-05-02 3:50PM EDT | 2024-05-10 | 1.05 | 0.97 | 1.01 | -0.52 | -33.12% | 467 | 271 | 27.98% |
| DVN240517C00050000 | 2024-05-02 3:43PM EDT | 2024-05-17 | 1.35 | 1.33 | 1.38 | -0.50 | -27.03% | 522 | 4,565 | 29.64% |
| DVN240524C00050000 | 2024-05-02 1:08PM EDT | 2024-05-24 | 1.69 | 1.52 | 1.62 | -0.36 | -17.56% | 9 | 135 | 29.40% |
| DVN240531C00050000 | 2024-05-02 1:56PM EDT | 2024-05-31 | 1.88 | 1.70 | 1.82 | -0.48 | -20.34% | 31 | 266 | 29.15% |
| DVN240621C00050000 | 2024-05-02 3:59PM EDT | 2024-06-21 | 2.24 | 2.22 | 2.25 | -0.36 | -13.85% | 252 | 13,133 | 28.03% |
| DVN240719C00050000 | 2024-05-02 3:01PM EDT | 2024-07-19 | 2.72 | 2.70 | 2.75 | -0.22 | -7.48% | 59 | 2,454 | 27.86% |
| DVN240920C00050000 | 2024-05-02 3:58PM EDT | 2024-09-20 | 3.90 | 3.85 | 3.95 | -0.11 | -2.74% | 58 | 6,637 | 30.41% |
| DVN241018C00050000 | 2024-05-02 3:10PM EDT | 2024-10-18 | 4.25 | 4.10 | 4.30 | +0.10 | +2.41% | 125 | 1,742 | 30.35% |
| DVN241220C00050000 | 2024-05-02 11:19AM EDT | 2024-12-20 | 5.35 | 4.35 | 5.45 | +0.50 | +10.31% | 102 | 1,331 | 33.17% |
| DVN250117C00050000 | 2024-05-02 3:36PM EDT | 2025-01-17 | 5.50 | 5.35 | 5.50 | +0.20 | +3.77% | 10 | 6,027 | 31.63% |
| DVN250321C00050000 | 2024-05-02 12:43PM EDT | 2025-03-21 | 6.10 | 4.80 | 6.35 | +0.05 | +0.83% | 3 | 314 | 32.94% |
| DVN250620C00050000 | 2024-05-02 3:08PM EDT | 2025-06-20 | 7.15 | 6.40 | 7.30 | -1.50 | -17.34% | 4 | 2,012 | 33.61% |
| DVN250919C00050000 | 2024-05-01 10:06AM EDT | 2025-09-19 | 7.85 | 7.25 | 7.95 | 0.00 | - | 6 | 375 | 33.24% |
| DVN260116C00050000 | 2024-05-02 1:42PM EDT | 2026-01-16 | 8.70 | 7.80 | 8.70 | +0.49 | +5.97% | 2 | 1,469 | 32.83% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240503P00050000 | 2024-05-02 3:59PM EDT | 2024-05-03 | 0.19 | 0.19 | 0.22 | -0.76 | -80.00% | 1,021 | 4,814 | 34.77% |
| DVN240510P00050000 | 2024-05-02 3:59PM EDT | 2024-05-10 | 0.59 | 0.55 | 0.59 | -0.55 | -48.25% | 636 | 720 | 25.24% |
| DVN240517P00050000 | 2024-05-02 3:43PM EDT | 2024-05-17 | 0.87 | 0.86 | 0.90 | -0.42 | -32.56% | 576 | 4,167 | 26.17% |
| DVN240524P00050000 | 2024-05-02 2:53PM EDT | 2024-05-24 | 1.03 | 1.01 | 1.11 | -0.27 | -20.77% | 282 | 50 | 25.93% |
| DVN240531P00050000 | 2024-05-02 2:56PM EDT | 2024-05-31 | 1.12 | 1.17 | 1.24 | -0.39 | -25.83% | 28 | 46 | 24.88% |
| DVN240621P00050000 | 2024-05-02 3:46PM EDT | 2024-06-21 | 1.72 | 1.74 | 1.80 | -0.34 | -16.50% | 1,082 | 8,590 | 26.54% |
| DVN240719P00050000 | 2024-05-02 3:14PM EDT | 2024-07-19 | 2.11 | 2.15 | 2.18 | -0.21 | -9.05% | 324 | 618 | 25.37% |
| DVN240920P00050000 | 2024-05-02 2:51PM EDT | 2024-09-20 | 3.05 | 3.05 | 3.20 | -0.48 | -13.60% | 151 | 501 | 27.10% |
| DVN241018P00050000 | 2024-05-02 9:30AM EDT | 2024-10-18 | 3.05 | 3.35 | 3.50 | -0.75 | -19.74% | 30 | 502 | 26.98% |
| DVN241220P00050000 | 2024-05-02 11:05AM EDT | 2024-12-20 | 4.00 | 4.10 | 4.30 | -0.55 | -12.09% | 41 | 417 | 28.06% |
| DVN250117P00050000 | 2024-05-02 2:53PM EDT | 2025-01-17 | 4.40 | 4.35 | 4.55 | -0.35 | -7.37% | 321 | 7,478 | 28.00% |
| DVN250321P00050000 | 2024-05-01 2:37PM EDT | 2025-03-21 | 5.45 | 5.00 | 5.25 | 0.00 | - | 5 | 1,826 | 28.88% |
| DVN250620P00050000 | 2024-04-25 3:58PM EDT | 2025-06-20 | 5.40 | 5.85 | 6.10 | 0.00 | - | 755 | 4,119 | 29.54% |
| DVN250919P00050000 | 2024-04-26 11:47AM EDT | 2025-09-19 | 6.20 | 6.55 | 6.80 | 0.00 | - | 4 | 445 | 29.77% |
| DVN260116P00050000 | 2024-04-25 1:59PM EDT | 2026-01-16 | 7.00 | 7.30 | 7.60 | 0.00 | - | 455 | 389 | 29.90% |
© 2024 Yahoo. Todos los derechos reservados.