Mercado fechará em 55 mins
BOVESPA
128.141,48 -374,02 (-0,29%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.573,82 +342,08 (+0,60%) PETROLEO CRU
78,75 +0,73 (+0,94%) OURO
2.392,20 +32,30 (+1,37%) Bitcoin USD
65.658,27 +4.267,02 (+6,95%)
Devon Energy Corporation (DVN)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 03:05PM EDT. Mercado aberto.
Opções de comprapara19 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240719C00022500 | 2024-04-24 2:36PM EDT | 22.50 | 29.52 | 26.95 | 27.05 | 0.00 | - | 2 | 2 | 83.59% |
| DVN240719C00025000 | 2024-03-14 1:18PM EDT | 25.00 | 22.46 | 27.50 | 30.45 | 0.00 | - | 5 | 0 | 227.93% |
| DVN240719C00030000 | 2024-03-28 3:29PM EDT | 30.00 | 20.55 | 21.85 | 24.65 | 0.00 | - | 59 | 11 | 168.16% |
| DVN240719C00032500 | 2024-02-29 12:41PM EDT | 32.50 | 11.91 | 16.85 | 19.80 | 0.00 | - | 1 | 0 | 98.63% |
| DVN240719C00035000 | 2024-05-03 3:23PM EDT | 35.00 | 15.51 | 14.55 | 14.60 | 0.00 | - | 1 | 1 | 47.85% |
| DVN240719C00037500 | 2024-05-03 3:32PM EDT | 37.50 | 13.12 | 12.05 | 12.15 | 0.00 | - | 2 | 84 | 42.19% |
| DVN240719C00040000 | 2024-05-07 9:34AM EDT | 40.00 | 10.85 | 9.55 | 9.65 | 0.00 | - | 5 | 2,553 | 34.08% |
| DVN240719C00042500 | 2024-05-10 11:16AM EDT | 42.50 | 8.21 | 7.15 | 7.25 | 0.00 | - | 4 | 4,959 | 29.15% |
| DVN240719C00045000 | 2024-05-15 11:42AM EDT | 45.00 | 4.96 | 4.85 | 4.95 | -0.29 | -5.52% | 7 | 5,599 | 24.78% |
| DVN240719C00047500 | 2024-05-15 1:06PM EDT | 47.50 | 3.10 | 2.95 | 2.98 | -0.15 | -4.62% | 199 | 1,552 | 22.46% |
| DVN240719C00050000 | 2024-05-15 2:12PM EDT | 50.00 | 1.55 | 1.51 | 1.54 | -0.23 | -12.92% | 429 | 4,497 | 21.39% |
| DVN240719C00052500 | 2024-05-15 2:09PM EDT | 52.50 | 0.65 | 0.66 | 0.67 | -0.20 | -23.53% | 515 | 4,136 | 20.83% |
| DVN240719C00055000 | 2024-05-15 1:54PM EDT | 55.00 | 0.26 | 0.26 | 0.28 | -0.09 | -25.71% | 47 | 4,049 | 21.34% |
| DVN240719C00057500 | 2024-05-15 10:21AM EDT | 57.50 | 0.10 | 0.11 | 0.12 | -0.05 | -33.33% | 20 | 2,282 | 22.32% |
| DVN240719C00060000 | 2024-05-15 11:30AM EDT | 60.00 | 0.05 | 0.05 | 0.06 | -0.02 | -28.57% | 3 | 1,795 | 23.83% |
| DVN240719C00062500 | 2024-05-14 11:51AM EDT | 62.50 | 0.04 | 0.03 | 0.04 | 0.00 | - | 60 | 840 | 26.17% |
| DVN240719C00065000 | 2024-05-14 1:54PM EDT | 65.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 66 | 1,818 | 28.71% |
| DVN240719C00070000 | 2024-04-30 9:58AM EDT | 70.00 | 0.05 | 0.01 | 0.02 | 0.00 | - | 2 | 87 | 33.59% |
Opções de vendapara19 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240719P00022500 | 2024-04-08 1:11PM EDT | 22.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 11 | 75.78% |
| DVN240719P00025000 | 2024-04-23 3:16PM EDT | 25.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 19 | 56.25% |
| DVN240719P00027500 | 2024-05-13 12:27PM EDT | 27.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 46 | 51.56% |
| DVN240719P00030000 | 2024-05-13 1:59PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 274 | 1,292 | 44.53% |
| DVN240719P00032500 | 2024-04-26 10:35AM EDT | 32.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 100 | 363 | 41.41% |
| DVN240719P00035000 | 2024-05-10 9:30AM EDT | 35.00 | 0.05 | 0.01 | 0.02 | 0.00 | - | 2 | 1,114 | 34.77% |
| DVN240719P00037500 | 2024-05-13 1:44PM EDT | 37.50 | 0.03 | 0.02 | 0.03 | 0.00 | - | 1 | 7,237 | 30.08% |
| DVN240719P00040000 | 2024-05-13 10:12AM EDT | 40.00 | 0.06 | 0.05 | 0.06 | 0.00 | - | 8 | 1,603 | 26.66% |
| DVN240719P00042500 | 2024-05-15 1:39PM EDT | 42.50 | 0.13 | 0.13 | 0.14 | -0.02 | -13.33% | 11 | 3,326 | 23.93% |
| DVN240719P00045000 | 2024-05-15 12:45PM EDT | 45.00 | 0.36 | 0.36 | 0.38 | -0.03 | -7.69% | 57 | 2,360 | 22.36% |
| DVN240719P00047500 | 2024-05-15 12:26PM EDT | 47.50 | 0.90 | 0.91 | 0.94 | +0.02 | +2.27% | 41 | 2,306 | 21.19% |
| DVN240719P00050000 | 2024-05-15 12:25PM EDT | 50.00 | 1.97 | 1.99 | 2.02 | +0.07 | +3.68% | 25 | 1,542 | 20.51% |
| DVN240719P00052500 | 2024-05-15 9:51AM EDT | 52.50 | 4.00 | 3.65 | 3.75 | +0.55 | +15.94% | 2 | 1,393 | 21.19% |
| DVN240719P00055000 | 2024-05-13 1:13PM EDT | 55.00 | 5.63 | 5.80 | 5.90 | 0.00 | - | 18 | 713 | 22.75% |
| DVN240719P00057500 | 2024-05-10 11:56AM EDT | 57.50 | 7.35 | 8.15 | 8.25 | 0.00 | - | 1 | 218 | 24.90% |
| DVN240719P00060000 | 2024-05-03 11:54AM EDT | 60.00 | 9.95 | 10.60 | 10.70 | 0.00 | - | 170 | 204 | 28.17% |
| DVN240719P00062500 | 2024-05-09 10:29AM EDT | 62.50 | 11.37 | 13.10 | 13.20 | 0.00 | - | 1 | 8 | 32.72% |
© 2024 Yahoo. Todos os direitos reservados.