Mercado fechará em 1 h 7 min
BOVESPA
128.050,57 -464,92 (-0,36%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.591,35 +359,61 (+0,63%) PETROLEO CRU
78,75 +0,73 (+0,94%) OURO
2.390,80 +30,90 (+1,31%) Bitcoin USD
65.411,66 +4.056,59 (+6,61%)
Devon Energy Corporation (DVN)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 02:53PM EDT. Mercado aberto.
Opções de comprapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240531C00045000 | 2024-05-15 9:42AM EDT | 45.00 | 4.60 | 4.40 | 4.70 | -0.28 | -5.74% | 60 | 132 | 40.23% |
| DVN240531C00046000 | 2024-05-15 9:44AM EDT | 46.00 | 3.55 | 3.60 | 3.80 | -1.30 | -26.80% | 60 | 65 | 37.31% |
| DVN240531C00047000 | 2024-05-01 10:10AM EDT | 47.00 | 4.37 | 2.70 | 2.77 | 0.00 | - | 1 | 114 | 29.00% |
| DVN240531C00048000 | 2024-05-03 2:22PM EDT | 48.00 | 2.88 | 1.86 | 1.99 | 0.00 | - | 1 | 129 | 27.54% |
| DVN240531C00049000 | 2024-05-15 1:35PM EDT | 49.00 | 1.23 | 1.18 | 1.21 | -0.22 | -15.17% | 189 | 126 | 23.49% |
| DVN240531C00049500 | 2024-05-15 10:38AM EDT | 49.50 | 0.77 | 0.90 | 0.91 | -0.36 | -31.86% | 6 | 18 | 22.46% |
| DVN240531C00050000 | 2024-05-15 2:19PM EDT | 50.00 | 0.66 | 0.65 | 0.67 | -0.17 | -20.48% | 451 | 475 | 21.92% |
| DVN240531C00051000 | 2024-05-15 2:35PM EDT | 51.00 | 0.34 | 0.33 | 0.35 | -0.10 | -22.73% | 133 | 366 | 21.78% |
| DVN240531C00052000 | 2024-05-15 10:27AM EDT | 52.00 | 0.15 | 0.15 | 0.17 | -0.08 | -34.78% | 30 | 245 | 21.88% |
| DVN240531C00053000 | 2024-05-15 1:18PM EDT | 53.00 | 0.08 | 0.07 | 0.08 | -0.04 | -33.33% | 3 | 580 | 22.36% |
| DVN240531C00054000 | 2024-05-15 11:35AM EDT | 54.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 2 | 211 | 24.22% |
| DVN240531C00055000 | 2024-05-15 1:27PM EDT | 55.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 17 | 395 | 25.78% |
| DVN240531C00056000 | 2024-05-15 1:27PM EDT | 56.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 4 | 228 | 29.30% |
| DVN240531C00057000 | 2024-05-09 9:30AM EDT | 57.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 1 | 47 | 30.86% |
| DVN240531C00058000 | 2024-05-10 12:59PM EDT | 58.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 5 | 38 | 33.99% |
| DVN240531C00059000 | 2024-05-09 1:39PM EDT | 59.00 | 0.02 | 0.01 | 0.50 | 0.00 | - | 5 | 20 | 58.98% |
| DVN240531C00060000 | 2024-05-03 1:01PM EDT | 60.00 | 0.01 | 0.01 | 0.11 | 0.00 | - | 1 | 105 | 52.54% |
| DVN240531C00061000 | 2024-05-07 10:20AM EDT | 61.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 220 | 12 | 73.63% |
| DVN240531C00062000 | 2024-04-22 1:27PM EDT | 62.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 25.00% |
| DVN240531C00063000 | 2024-04-16 1:23PM EDT | 63.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | - | 1 | 81.64% |
| DVN240531C00066000 | 2024-04-12 1:37PM EDT | 66.00 | 0.16 | 0.00 | 1.25 | 0.00 | - | 20 | 20 | 105.47% |
Opções de vendapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240531P00042000 | 2024-05-07 1:39PM EDT | 42.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | - | 3 | 35.16% |
| DVN240531P00043000 | 2024-05-06 9:35AM EDT | 43.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 1 | 42 | 30.86% |
| DVN240531P00044000 | 2024-05-15 2:20PM EDT | 44.00 | 0.02 | 0.02 | 0.03 | -0.14 | -87.50% | 820 | 5 | 28.13% |
| DVN240531P00045000 | 2024-05-15 1:27PM EDT | 45.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 9 | 69 | 24.61% |
| DVN240531P00045500 | 2024-05-15 9:53AM EDT | 45.50 | 0.07 | 0.04 | 0.05 | +0.02 | +40.00% | 2 | 151 | 23.24% |
| DVN240531P00046000 | 2024-05-15 1:27PM EDT | 46.00 | 0.07 | 0.06 | 0.07 | 0.00 | - | 25 | 275 | 22.27% |
| DVN240531P00046500 | 2024-05-15 11:08AM EDT | 46.50 | 0.11 | 0.09 | 0.10 | 0.00 | - | 4 | 1 | 21.49% |
| DVN240531P00047000 | 2024-05-15 2:11PM EDT | 47.00 | 0.14 | 0.14 | 0.15 | -0.01 | -6.67% | 7 | 31 | 21.00% |
| DVN240531P00048000 | 2024-05-15 2:30PM EDT | 48.00 | 0.30 | 0.30 | 0.31 | +0.03 | +11.11% | 46 | 81 | 19.83% |
| DVN240531P00049000 | 2024-05-15 9:32AM EDT | 49.00 | 0.62 | 0.58 | 0.61 | +0.08 | +14.81% | 3 | 171 | 18.80% |
| DVN240531P00049500 | 2024-05-15 10:13AM EDT | 49.50 | 1.24 | 0.80 | 0.83 | +0.38 | +44.19% | 1 | 50 | 18.36% |
| DVN240531P00050000 | 2024-05-15 1:59PM EDT | 50.00 | 1.10 | 1.06 | 1.10 | +0.08 | +7.84% | 21 | 257 | 17.92% |
| DVN240531P00051000 | 2024-05-15 1:07PM EDT | 51.00 | 1.66 | 1.73 | 1.80 | +0.03 | +1.84% | 26 | 346 | 17.29% |
| DVN240531P00052000 | 2024-05-15 1:42PM EDT | 52.00 | 2.57 | 0.90 | 2.64 | +0.16 | +6.64% | 74 | 230 | 15.43% |
| DVN240531P00053000 | 2024-05-10 1:54PM EDT | 53.00 | 3.00 | 3.35 | 3.65 | 0.00 | - | 105 | 503 | 20.51% |
| DVN240531P00054000 | 2024-05-01 9:56AM EDT | 54.00 | 3.95 | 4.30 | 4.60 | 0.00 | - | 1 | 25 | 17.19% |
| DVN240531P00055000 | 2024-05-09 10:07AM EDT | 55.00 | 4.05 | 5.30 | 5.65 | 0.00 | - | 1 | 26 | 28.71% |
| DVN240531P00056000 | 2024-05-10 9:58AM EDT | 56.00 | 5.25 | 6.45 | 6.65 | 0.00 | - | 6 | 6 | 32.62% |
© 2024 Yahoo. Todos os direitos reservados.