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
79,03 -2,90 (-3,54%) OURO
2.321,00 +18,10 (+0,79%) Bitcoin USD
57.186,31 -2.667,05 (-4,46%)
Devon Energy Corporation (DVN)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
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 | 14.25 | 16.35 | 0.00 | - | - | 11 | 363.87% |
| DVN240503C00039000 | 2024-04-30 3:17PM EDT | 39.00 | 12.45 | 9.95 | 12.90 | 0.00 | - | 5 | 6 | 106.25% |
| DVN240503C00040000 | 2024-04-26 11:35AM EDT | 40.00 | 12.40 | 9.45 | 11.60 | 0.00 | - | 1 | 3 | 148.44% |
| DVN240503C00041000 | 2024-04-26 1:58PM EDT | 41.00 | 11.71 | 8.15 | 10.70 | 0.00 | - | 1 | 11 | 87.50% |
| DVN240503C00042000 | 2024-04-29 10:37AM EDT | 42.00 | 10.75 | 7.25 | 9.65 | 0.00 | - | 57 | 59 | 98.44% |
| DVN240503C00042500 | 2024-04-24 11:07AM EDT | 42.50 | 9.50 | 6.55 | 9.80 | 0.00 | - | - | 1 | 141.80% |
| DVN240503C00043000 | 2024-04-26 10:37AM EDT | 43.00 | 9.40 | 7.25 | 8.80 | 0.00 | - | 2 | 6 | 174.41% |
| DVN240503C00044000 | 2024-04-18 1:05PM EDT | 44.00 | 7.90 | 5.40 | 7.70 | 0.00 | - | 50 | 1 | 101.17% |
| DVN240503C00044500 | 2024-04-26 11:52AM EDT | 44.50 | 7.92 | 4.30 | 7.35 | 0.00 | - | 400 | 102 | 213.28% |
| DVN240503C00045000 | 2024-04-29 3:15PM EDT | 45.00 | 8.01 | 4.35 | 6.20 | 0.00 | - | 65 | 102 | 154.10% |
| DVN240503C00046000 | 2024-04-30 9:30AM EDT | 46.00 | 6.87 | 4.45 | 5.60 | 0.00 | - | 1 | 7 | 121.88% |
| DVN240503C00046500 | 2024-04-29 10:39AM EDT | 46.50 | 6.25 | 3.70 | 4.55 | 0.00 | - | 18 | 19 | 76.95% |
| DVN240503C00047000 | 2024-05-01 2:33PM EDT | 47.00 | 3.50 | 3.60 | 4.30 | -1.58 | -31.10% | 50 | 87 | 98.14% |
| DVN240503C00048000 | 2024-05-01 2:51PM EDT | 48.00 | 2.87 | 2.55 | 2.99 | -1.13 | -28.25% | 59 | 111 | 66.80% |
| DVN240503C00048500 | 2024-05-01 2:38PM EDT | 48.50 | 2.27 | 2.24 | 2.54 | -1.69 | -42.68% | 4 | 1 | 66.60% |
| DVN240503C00049000 | 2024-05-01 3:54PM EDT | 49.00 | 2.06 | 2.03 | 2.08 | -0.94 | -31.33% | 139 | 207 | 67.58% |
| DVN240503C00049500 | 2024-05-01 2:41PM EDT | 49.50 | 1.73 | 1.67 | 1.69 | -0.47 | -21.36% | 20 | 13 | 64.36% |
| DVN240503C00050000 | 2024-05-01 3:54PM EDT | 50.00 | 1.45 | 1.42 | 1.46 | -0.42 | -23.20% | 378 | 3,269 | 67.09% |
| DVN240503C00051000 | 2024-05-01 3:52PM EDT | 51.00 | 0.90 | 0.88 | 0.90 | -0.37 | -29.84% | 817 | 2,748 | 63.09% |
| DVN240503C00052000 | 2024-05-01 3:50PM EDT | 52.00 | 0.57 | 0.55 | 0.57 | -0.25 | -30.49% | 554 | 2,030 | 64.06% |
| DVN240503C00053000 | 2024-05-01 3:54PM EDT | 53.00 | 0.33 | 0.31 | 0.32 | -0.17 | -34.69% | 1,383 | 3,005 | 63.28% |
| DVN240503C00054000 | 2024-05-01 3:54PM EDT | 54.00 | 0.17 | 0.16 | 0.17 | -0.09 | -36.00% | 373 | 2,393 | 62.89% |
| DVN240503C00055000 | 2024-05-01 3:45PM EDT | 55.00 | 0.08 | 0.07 | 0.08 | -0.07 | -46.67% | 2,197 | 5,647 | 61.33% |
| DVN240503C00056000 | 2024-05-01 3:49PM EDT | 56.00 | 0.05 | 0.03 | 0.05 | -0.03 | -42.86% | 99 | 8,897 | 63.28% |
| DVN240503C00057000 | 2024-05-01 3:20PM EDT | 57.00 | 0.02 | 0.01 | 0.04 | -0.02 | -50.00% | 77 | 3,717 | 66.41% |
| DVN240503C00058000 | 2024-05-01 2:31PM EDT | 58.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 19 | 622 | 68.75% |
| DVN240503C00059000 | 2024-05-01 11:51AM EDT | 59.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 761 | 833 | 84.38% |
| 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 | 0.95 | 0.00 | - | 99 | 103 | 173.24% |
| DVN240503C00062000 | 2024-04-25 1:56PM EDT | 62.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | - | 22 | 236.52% |
| DVN240503C00063000 | 2024-04-12 10:27AM EDT | 63.00 | 0.14 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 103.13% |
| DVN240503C00065000 | 2024-04-22 1:51PM EDT | 65.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 2 | 3 | 229.30% |
| DVN240503C00066000 | 2024-05-01 2:59PM EDT | 66.00 | 0.02 | 0.00 | 0.03 | -0.04 | -66.67% | 5 | 15 | 121.88% |
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 | 109.38% |
| DVN240503P00041000 | 2024-04-16 9:40AM EDT | 41.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | - | 29 | 106.25% |
| DVN240503P00042000 | 2024-05-01 2:31PM EDT | 42.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 1 | 15 | 89.06% |
| DVN240503P00042500 | 2024-05-01 3:41PM EDT | 42.50 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 20 | 174 | 84.38% |
| DVN240503P00043000 | 2024-05-01 1:58PM EDT | 43.00 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 2 | 123 | 82.03% |
| DVN240503P00043500 | 2024-05-01 3:01PM EDT | 43.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 7 | 51 | 76.56% |
| DVN240503P00044000 | 2024-05-01 2:00PM EDT | 44.00 | 0.02 | 0.01 | 0.03 | -0.31 | -93.94% | 14 | 65 | 71.88% |
| DVN240503P00044500 | 2024-05-01 3:22PM EDT | 44.50 | 0.04 | 0.02 | 0.03 | +0.02 | +100.00% | 13 | 810 | 68.75% |
| DVN240503P00045000 | 2024-05-01 3:47PM EDT | 45.00 | 0.04 | 0.03 | 0.04 | +0.01 | +25.00% | 1,429 | 124 | 67.19% |
| DVN240503P00046000 | 2024-05-01 3:21PM EDT | 46.00 | 0.08 | 0.07 | 0.09 | +0.04 | +100.00% | 14 | 122 | 66.41% |
| DVN240503P00046500 | 2024-05-01 3:48PM EDT | 46.50 | 0.12 | 0.09 | 0.12 | +0.08 | +200.00% | 150 | 15 | 64.06% |
| DVN240503P00047000 | 2024-05-01 3:49PM EDT | 47.00 | 0.15 | 0.15 | 0.16 | +0.09 | +150.00% | 270 | 3,520 | 64.06% |
| DVN240503P00047500 | 2024-05-01 3:51PM EDT | 47.50 | 0.20 | 0.20 | 0.23 | +0.08 | +66.67% | 80 | 35 | 63.09% |
| DVN240503P00048000 | 2024-05-01 3:37PM EDT | 48.00 | 0.30 | 0.30 | 0.32 | +0.15 | +100.00% | 433 | 202 | 63.57% |
| DVN240503P00048500 | 2024-05-01 3:42PM EDT | 48.50 | 0.41 | 0.40 | 0.44 | +0.13 | +46.43% | 153 | 42 | 63.18% |
| DVN240503P00049000 | 2024-05-01 3:50PM EDT | 49.00 | 0.51 | 0.52 | 0.55 | +0.15 | +41.67% | 250 | 2,765 | 61.33% |
| DVN240503P00049500 | 2024-05-01 3:53PM EDT | 49.50 | 0.73 | 0.71 | 0.74 | +0.26 | +55.32% | 180 | 235 | 62.31% |
| DVN240503P00050000 | 2024-05-01 3:52PM EDT | 50.00 | 0.96 | 0.92 | 0.95 | +0.31 | +47.69% | 985 | 4,099 | 62.40% |
| DVN240503P00051000 | 2024-05-01 3:51PM EDT | 51.00 | 1.38 | 1.44 | 1.48 | +0.33 | +31.43% | 141 | 727 | 62.50% |
| DVN240503P00052000 | 2024-05-01 3:51PM EDT | 52.00 | 2.00 | 2.04 | 2.09 | +0.48 | +31.58% | 417 | 2,053 | 59.38% |
| DVN240503P00053000 | 2024-05-01 3:43PM EDT | 53.00 | 2.88 | 2.54 | 2.83 | +0.89 | +44.72% | 396 | 1,249 | 58.01% |
| DVN240503P00054000 | 2024-05-01 2:11PM EDT | 54.00 | 3.67 | 3.60 | 3.90 | +0.92 | +33.45% | 32 | 647 | 63.28% |
| DVN240503P00055000 | 2024-05-01 1:58PM EDT | 55.00 | 6.15 | 4.45 | 4.70 | +2.43 | +65.32% | 30 | 226 | 68.56% |
| DVN240503P00056000 | 2024-05-01 10:36AM EDT | 56.00 | 5.75 | 4.40 | 6.10 | +1.10 | +23.66% | 4 | 35 | 120.51% |
| DVN240503P00057000 | 2024-04-18 2:21PM EDT | 57.00 | 5.65 | 6.10 | 7.05 | 0.00 | - | - | 10 | 128.52% |
| DVN240503P00059000 | 2024-04-24 11:07AM EDT | 59.00 | 7.10 | 7.70 | 9.85 | 0.00 | - | - | 0 | 119.73% |
| DVN240503P00060000 | 2024-04-15 12:54PM EDT | 60.00 | 7.05 | 8.35 | 10.30 | 0.00 | - | - | 0 | 185.55% |
© 2024 Yahoo. Todos os direitos reservados.