Devon Energy Corporation (DVN)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Golpe:60.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240503C00060000 | 2024-05-02 3:22PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 289 | 90.63% |
| DVN240510C00060000 | 2024-05-01 10:16AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 67 | 50.00% |
| DVN240517C00060000 | 2024-05-02 12:51PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 35 | 3,611 | 37.50% |
| DVN240524C00060000 | 2024-04-30 3:37PM EDT | 2024-05-24 | 0.06 | 0.00 | 0.03 | 0.00 | - | 1 | 56 | 33.20% |
| DVN240531C00060000 | 2024-05-02 1:32PM EDT | 2024-05-31 | 0.02 | 0.01 | 0.03 | -0.05 | -71.43% | 21 | 108 | 29.30% |
| DVN240621C00060000 | 2024-05-02 3:18PM EDT | 2024-06-21 | 0.09 | 0.08 | 0.09 | -0.06 | -40.00% | 431 | 4,748 | 26.86% |
| DVN240719C00060000 | 2024-05-02 10:56AM EDT | 2024-07-19 | 0.28 | 0.22 | 0.25 | -0.03 | -9.68% | 62 | 2,173 | 26.91% |
| DVN240920C00060000 | 2024-05-02 10:13AM EDT | 2024-09-20 | 0.95 | 0.71 | 0.80 | +0.14 | +17.28% | 6 | 1,777 | 28.13% |
| DVN241018C00060000 | 2024-05-01 2:31PM EDT | 2024-10-18 | 0.97 | 0.94 | 1.04 | 0.00 | - | 9 | 542 | 28.24% |
| DVN241220C00060000 | 2024-05-02 1:16PM EDT | 2024-12-20 | 1.77 | 1.62 | 1.73 | -0.42 | -19.18% | 3 | 1,021 | 29.66% |
| DVN250117C00060000 | 2024-05-02 1:07PM EDT | 2025-01-17 | 1.93 | 1.81 | 1.97 | +0.01 | +0.52% | 194 | 6,126 | 29.71% |
| DVN250321C00060000 | 2024-05-01 2:41PM EDT | 2025-03-21 | 2.54 | 2.33 | 2.66 | 0.00 | - | 3 | 719 | 30.84% |
| DVN250620C00060000 | 2024-05-01 2:14PM EDT | 2025-06-20 | 3.40 | 3.30 | 3.55 | +0.30 | +9.68% | 2 | 3,027 | 31.75% |
| DVN250919C00060000 | 2024-05-01 2:24PM EDT | 2025-09-19 | 3.83 | 4.00 | 4.25 | 0.00 | - | 1 | 476 | 31.86% |
| DVN260116C00060000 | 2024-05-02 3:35PM EDT | 2026-01-16 | 4.92 | 4.80 | 5.00 | +0.40 | +8.85% | 9 | 779 | 31.61% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240503P00060000 | 2024-04-15 12:54PM EDT | 2024-05-03 | 7.05 | 9.45 | 10.65 | 0.00 | - | - | 0 | 189.84% |
| DVN240510P00060000 | 2024-04-16 3:49PM EDT | 2024-05-10 | 7.83 | 8.85 | 9.80 | 0.00 | - | - | 0 | 69.92% |
| DVN240517P00060000 | 2024-04-25 9:35AM EDT | 2024-05-17 | 8.95 | 8.70 | 11.15 | +1.16 | +14.89% | 1 | 2 | 60.64% |
| DVN240524P00060000 | 2024-04-29 1:23PM EDT | 2024-05-24 | 6.89 | 9.30 | 10.25 | 0.00 | - | 7 | 0 | 63.23% |
| DVN240621P00060000 | 2024-05-01 11:23AM EDT | 2024-06-21 | 10.22 | 7.95 | 11.10 | 0.00 | - | 1 | 88 | 58.64% |
| DVN240719P00060000 | 2024-04-12 11:53AM EDT | 2024-07-19 | 6.81 | 8.35 | 10.90 | 0.00 | - | 70 | 204 | 44.34% |
| DVN240920P00060000 | 2024-04-24 12:03PM EDT | 2024-09-20 | 9.00 | 8.15 | 11.25 | 0.00 | - | 2 | 33 | 36.65% |
| DVN241018P00060000 | 2024-04-11 10:12AM EDT | 2024-10-18 | 7.70 | 9.00 | 11.05 | 0.00 | - | 15 | 103 | 31.67% |
| DVN241220P00060000 | 2024-04-04 10:38AM EDT | 2024-12-20 | 8.24 | 9.30 | 11.60 | 0.00 | - | 10 | 10 | 31.26% |
| DVN250117P00060000 | 2024-04-24 10:38AM EDT | 2025-01-17 | 10.50 | 10.65 | 12.25 | +0.78 | +8.02% | 2 | 1,106 | 33.92% |
| DVN250321P00060000 | 2024-04-15 10:55AM EDT | 2025-03-21 | 10.90 | 9.40 | 13.10 | +1.20 | +12.37% | 1 | 337 | 35.34% |
| DVN250620P00060000 | 2024-04-10 11:37AM EDT | 2025-06-20 | 10.20 | 11.75 | 12.15 | 0.00 | - | 15 | 19 | 26.39% |
| DVN250919P00060000 | 2024-05-02 10:11AM EDT | 2025-09-19 | 11.80 | 12.30 | 13.05 | -0.15 | -1.26% | 14 | 423 | 28.06% |
| DVN260116P00060000 | 2024-04-19 11:19AM EDT | 2026-01-16 | 12.70 | 12.90 | 15.25 | 0.00 | - | 15 | 24 | 33.94% |
© 2024 Yahoo. Todos los derechos reservados.