Mercado abrirá em 7 hs
BOVESPA
128.027,59 -487,90 (-0,38%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.454,65 +222,91 (+0,39%) PETROLEO CRU
79,06 +0,43 (+0,55%) OURO
2.395,60 +0,70 (+0,03%) Bitcoin USD
65.829,98 +3.934,55 (+6,36%)
Devon Energy Corporation (DVN)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara7 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240607C00046000 | 2024-05-15 12:56PM EDT | 46.00 | 3.84 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| DVN240607C00047000 | 2024-05-01 1:54PM EDT | 47.00 | 3.82 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DVN240607C00048000 | 2024-05-15 12:56PM EDT | 48.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| DVN240607C00049000 | 2024-05-15 3:29PM EDT | 49.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| DVN240607C00050000 | 2024-05-15 3:59PM EDT | 50.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 239 | 0 | 0.78% |
| DVN240607C00051000 | 2024-05-15 3:38PM EDT | 51.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 3.13% |
| DVN240607C00052000 | 2024-05-15 3:59PM EDT | 52.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| DVN240607C00053000 | 2024-05-15 9:57AM EDT | 53.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| DVN240607C00054000 | 2024-05-15 11:54AM EDT | 54.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DVN240607C00055000 | 2024-05-14 3:29PM EDT | 55.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| DVN240607C00056000 | 2024-05-07 9:59AM EDT | 56.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| DVN240607C00057000 | 2024-05-10 11:08AM EDT | 57.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DVN240607C00058000 | 2024-05-06 9:46AM EDT | 58.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DVN240607C00059000 | 2024-05-02 9:42AM EDT | 59.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| DVN240607C00060000 | 2024-05-02 3:22PM EDT | 60.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
Opções de vendapara7 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240607P00042000 | 2024-05-01 2:55PM EDT | 42.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| DVN240607P00044000 | 2024-05-10 1:07PM EDT | 44.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| DVN240607P00045000 | 2024-05-15 9:52AM EDT | 45.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DVN240607P00046000 | 2024-05-15 11:02AM EDT | 46.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| DVN240607P00047000 | 2024-05-15 3:15PM EDT | 47.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| DVN240607P00048000 | 2024-05-15 11:38AM EDT | 48.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 3.13% |
| DVN240607P00049000 | 2024-05-15 11:27AM EDT | 49.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 1.56% |
| DVN240607P00050000 | 2024-05-15 3:40PM EDT | 50.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| DVN240607P00051000 | 2024-05-15 10:50AM EDT | 51.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DVN240607P00052000 | 2024-05-15 3:38PM EDT | 52.00 | 2.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DVN240607P00053000 | 2024-05-14 3:56PM EDT | 53.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DVN240607P00054000 | 2024-05-01 12:35PM EDT | 54.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| DVN240607P00055000 | 2024-05-15 3:03PM EDT | 55.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| DVN240607P00056000 | 2024-05-07 2:23PM EDT | 56.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.