Mercado fechado
BOVESPA
125.924,19 -1.427,60 (-1,12%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.727,98 -1.099,88 (-1,90%) PETROLEO CRU
79,01 -2,92 (-3,56%) OURO
2.323,20 +20,30 (+0,88%) Bitcoin USD
58.492,23 -1.714,48 (-2,85%)
Devon Energy Corporation (DVN)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 02:43PM EDT. Mercado aberto.
Opções de comprapara3 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240503C00035000 | 2024-04-22 10:48AM EDT | 35.00 | 17.35 | 14.15 | 15.30 | 0.00 | - | - | 11 | 0.00% |
| DVN240503C00039000 | 2024-04-30 3:17PM EDT | 39.00 | 12.45 | 9.75 | 13.00 | 0.00 | - | 5 | 6 | 336.91% |
| DVN240503C00040000 | 2024-04-26 11:35AM EDT | 40.00 | 12.40 | 9.50 | 10.30 | 0.00 | - | 1 | 3 | 0.00% |
| DVN240503C00041000 | 2024-04-26 1:58PM EDT | 41.00 | 11.71 | 7.75 | 10.20 | 0.00 | - | 1 | 11 | 219.92% |
| DVN240503C00042000 | 2024-04-29 10:37AM EDT | 42.00 | 10.75 | 7.20 | 8.85 | 0.00 | - | 57 | 59 | 162.50% |
| DVN240503C00042500 | 2024-04-24 11:07AM EDT | 42.50 | 9.50 | 6.95 | 8.75 | 0.00 | - | - | 1 | 197.66% |
| DVN240503C00043000 | 2024-04-26 10:37AM EDT | 43.00 | 9.40 | 5.95 | 7.90 | 0.00 | - | 2 | 6 | 152.73% |
| DVN240503C00044000 | 2024-04-18 1:05PM EDT | 44.00 | 7.90 | 5.00 | 6.70 | 0.00 | - | 50 | 1 | 111.72% |
| DVN240503C00044500 | 2024-04-26 11:52AM EDT | 44.50 | 7.92 | 5.45 | 5.90 | 0.00 | - | 400 | 102 | 0.00% |
| DVN240503C00045000 | 2024-04-29 3:15PM EDT | 45.00 | 8.01 | 4.85 | 5.20 | 0.00 | - | 65 | 102 | 0.00% |
| DVN240503C00046000 | 2024-04-30 9:30AM EDT | 46.00 | 6.87 | 4.25 | 4.35 | 0.00 | - | 1 | 7 | 0.00% |
| DVN240503C00046500 | 2024-04-29 10:39AM EDT | 46.50 | 6.25 | 3.35 | 3.90 | 0.00 | - | 18 | 19 | 0.00% |
| DVN240503C00047000 | 2024-05-01 2:22PM EDT | 47.00 | 3.32 | 3.25 | 3.35 | -1.76 | -34.65% | 45 | 87 | 0.00% |
| DVN240503C00048000 | 2024-05-01 2:21PM EDT | 48.00 | 2.50 | 2.54 | 2.60 | -1.50 | -37.50% | 47 | 111 | 43.56% |
| DVN240503C00048500 | 2024-05-01 10:30AM EDT | 48.50 | 2.41 | 2.17 | 2.23 | -1.55 | -39.14% | 2 | 1 | 49.41% |
| DVN240503C00049000 | 2024-05-01 12:31PM EDT | 49.00 | 1.70 | 1.84 | 1.89 | -1.30 | -43.33% | 112 | 207 | 51.07% |
| DVN240503C00049500 | 2024-05-01 12:54PM EDT | 49.50 | 1.47 | 1.54 | 1.58 | -0.73 | -33.18% | 6 | 13 | 53.81% |
| DVN240503C00050000 | 2024-05-01 2:22PM EDT | 50.00 | 1.22 | 1.28 | 1.32 | -0.65 | -34.76% | 242 | 3,269 | 56.45% |
| DVN240503C00051000 | 2024-05-01 2:25PM EDT | 51.00 | 0.80 | 0.81 | 0.85 | -0.47 | -37.01% | 413 | 2,748 | 57.62% |
| DVN240503C00052000 | 2024-05-01 2:26PM EDT | 52.00 | 0.50 | 0.48 | 0.52 | -0.32 | -39.02% | 207 | 2,030 | 58.59% |
| DVN240503C00053000 | 2024-05-01 2:00PM EDT | 53.00 | 0.25 | 0.26 | 0.28 | -0.25 | -50.00% | 1,021 | 3,005 | 58.40% |
| DVN240503C00054000 | 2024-05-01 2:19PM EDT | 54.00 | 0.14 | 0.13 | 0.16 | -0.12 | -46.15% | 195 | 2,393 | 59.38% |
| DVN240503C00055000 | 2024-05-01 1:39PM EDT | 55.00 | 0.07 | 0.07 | 0.09 | -0.08 | -53.33% | 2,027 | 5,647 | 61.33% |
| DVN240503C00056000 | 2024-05-01 2:12PM EDT | 56.00 | 0.04 | 0.03 | 0.05 | -0.04 | -50.00% | 90 | 8,897 | 62.50% |
| DVN240503C00057000 | 2024-05-01 2:28PM EDT | 57.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 63 | 3,717 | 65.63% |
| DVN240503C00058000 | 2024-05-01 10:36AM EDT | 58.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 18 | 622 | 68.75% |
| DVN240503C00059000 | 2024-05-01 11:51AM EDT | 59.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 760 | 833 | 71.88% |
| DVN240503C00060000 | 2024-05-01 1:57PM EDT | 60.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 289 | 71.88% |
| DVN240503C00061000 | 2024-04-29 12:37PM EDT | 61.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 99 | 103 | 187.70% |
| DVN240503C00062000 | 2024-04-25 1:56PM EDT | 62.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | - | 22 | 235.16% |
| DVN240503C00063000 | 2024-04-12 10:27AM EDT | 63.00 | 0.14 | 0.00 | 1.52 | 0.00 | - | 1 | 1 | 220.22% |
| DVN240503C00065000 | 2024-04-22 1:51PM EDT | 65.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 2 | 3 | 267.38% |
| DVN240503C00066000 | 2024-05-01 2:17PM EDT | 66.00 | 0.01 | 0.00 | 0.04 | -0.05 | -83.33% | 4 | 15 | 125.00% |
Opções de vendapara3 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240503P00040000 | 2024-04-22 12:32PM EDT | 40.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 11 | 51 | 110.94% |
| DVN240503P00041000 | 2024-04-16 9:40AM EDT | 41.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | - | 29 | 103.13% |
| DVN240503P00042000 | 2024-04-26 2:10PM EDT | 42.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 15 | 15 | 89.06% |
| DVN240503P00042500 | 2024-05-01 1:35PM EDT | 42.50 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 1 | 174 | 87.50% |
| DVN240503P00043000 | 2024-05-01 1:58PM EDT | 43.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 2 | 123 | 79.69% |
| DVN240503P00043500 | 2024-04-26 3:28PM EDT | 43.50 | 0.02 | 0.02 | 0.04 | 0.00 | - | 51 | 51 | 82.81% |
| DVN240503P00044000 | 2024-05-01 2:00PM EDT | 44.00 | 0.03 | 0.03 | 0.04 | -0.30 | -90.91% | 6 | 65 | 78.91% |
| DVN240503P00044500 | 2024-05-01 1:09PM EDT | 44.50 | 0.05 | 0.04 | 0.05 | +0.03 | +150.00% | 12 | 810 | 76.56% |
| DVN240503P00045000 | 2024-05-01 2:21PM EDT | 45.00 | 0.06 | 0.05 | 0.08 | +0.03 | +100.00% | 1,403 | 124 | 76.56% |
| DVN240503P00046000 | 2024-05-01 2:17PM EDT | 46.00 | 0.13 | 0.10 | 0.13 | +0.09 | +225.00% | 12 | 122 | 73.24% |
| DVN240503P00046500 | 2024-05-01 1:58PM EDT | 46.50 | 0.17 | 0.15 | 0.17 | +0.13 | +325.00% | 20 | 15 | 72.66% |
| DVN240503P00047000 | 2024-05-01 2:21PM EDT | 47.00 | 0.21 | 0.21 | 0.24 | +0.15 | +250.00% | 122 | 3,520 | 72.85% |
| DVN240503P00047500 | 2024-05-01 2:19PM EDT | 47.50 | 0.32 | 0.29 | 0.32 | +0.20 | +166.67% | 45 | 35 | 72.66% |
| DVN240503P00048000 | 2024-05-01 1:24PM EDT | 48.00 | 0.44 | 0.37 | 0.41 | +0.29 | +193.33% | 359 | 202 | 71.29% |
| DVN240503P00048500 | 2024-05-01 2:19PM EDT | 48.50 | 0.56 | 0.54 | 0.57 | +0.28 | +100.00% | 123 | 42 | 74.02% |
| DVN240503P00049000 | 2024-05-01 2:24PM EDT | 49.00 | 0.72 | 0.66 | 0.70 | +0.36 | +100.00% | 81 | 2,765 | 72.07% |
| DVN240503P00049500 | 2024-05-01 2:26PM EDT | 49.50 | 0.90 | 0.85 | 0.89 | +0.43 | +91.49% | 135 | 235 | 72.66% |
| DVN240503P00050000 | 2024-05-01 2:25PM EDT | 50.00 | 1.13 | 1.08 | 1.11 | +0.48 | +73.85% | 536 | 4,099 | 73.44% |
| DVN240503P00051000 | 2024-05-01 2:09PM EDT | 51.00 | 1.81 | 1.62 | 1.67 | +0.76 | +72.38% | 91 | 727 | 75.59% |
| DVN240503P00052000 | 2024-05-01 2:24PM EDT | 52.00 | 2.40 | 2.28 | 2.34 | +0.88 | +57.89% | 224 | 2,053 | 77.93% |
| DVN240503P00053000 | 2024-05-01 12:33PM EDT | 53.00 | 3.20 | 3.05 | 3.15 | +1.21 | +60.80% | 247 | 1,249 | 82.62% |
| DVN240503P00054000 | 2024-05-01 2:11PM EDT | 54.00 | 4.30 | 3.95 | 4.10 | +1.55 | +56.36% | 29 | 647 | 92.97% |
| DVN240503P00055000 | 2024-05-01 1:58PM EDT | 55.00 | 6.15 | 4.80 | 4.95 | +2.43 | +65.32% | 30 | 226 | 94.92% |
| DVN240503P00056000 | 2024-05-01 10:36AM EDT | 56.00 | 5.75 | 5.55 | 6.15 | +1.10 | +23.66% | 4 | 35 | 105.08% |
| DVN240503P00057000 | 2024-04-18 2:21PM EDT | 57.00 | 5.65 | 6.50 | 7.40 | 0.00 | - | - | 10 | 126.37% |
| DVN240503P00059000 | 2024-04-24 11:07AM EDT | 59.00 | 7.10 | 8.50 | 10.90 | 0.00 | - | - | 0 | 209.96% |
| DVN240503P00060000 | 2024-04-15 12:54PM EDT | 60.00 | 7.05 | 9.00 | 11.40 | 0.00 | - | - | 0 | 183.40% |
© 2024 Yahoo. Todos os direitos reservados.