Mercado fechado
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
78,87 +0,85 (+1,09%) OURO
2.392,70 +32,80 (+1,39%) Bitcoin USD
65.863,73 +4.208,59 (+6,83%)
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 comprapara20 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240920C00025000 | 2024-01-29 3:37PM EDT | 25.00 | 17.50 | 18.05 | 21.50 | 0.00 | - | 1 | 1 | 0.00% |
| DVN240920C00030000 | 2024-05-10 3:30PM EDT | 30.00 | 20.40 | 19.05 | 21.20 | 0.00 | - | 25 | 185 | 57.86% |
| DVN240920C00032500 | 2024-02-09 1:35PM EDT | 32.50 | 10.40 | 13.05 | 16.50 | 0.00 | - | 4 | 6 | 0.00% |
| DVN240920C00035000 | 2024-04-04 1:31PM EDT | 35.00 | 18.05 | 14.15 | 17.65 | 0.00 | - | 1 | 13 | 58.69% |
| DVN240920C00037500 | 2024-05-13 9:41AM EDT | 37.50 | 13.10 | 11.50 | 13.50 | 0.00 | - | 1 | 368 | 51.81% |
| DVN240920C00040000 | 2024-05-14 12:14PM EDT | 40.00 | 10.32 | 10.05 | 10.85 | 0.00 | - | 2 | 637 | 41.50% |
| DVN240920C00042500 | 2024-05-15 10:03AM EDT | 42.50 | 7.50 | 7.85 | 9.80 | -0.70 | -8.54% | 2 | 342 | 50.15% |
| DVN240920C00045000 | 2024-05-15 1:32PM EDT | 45.00 | 5.90 | 5.85 | 7.10 | -0.60 | -9.23% | 22 | 5,165 | 38.79% |
| DVN240920C00047500 | 2024-05-15 12:23PM EDT | 47.50 | 4.11 | 4.15 | 4.40 | -0.27 | -6.16% | 47 | 13,595 | 27.55% |
| DVN240920C00050000 | 2024-05-15 3:57PM EDT | 50.00 | 2.79 | 2.78 | 2.84 | -0.12 | -4.12% | 227 | 8,721 | 25.24% |
| DVN240920C00052500 | 2024-05-15 3:44PM EDT | 52.50 | 1.65 | 1.70 | 1.77 | -0.18 | -9.84% | 161 | 14,670 | 24.43% |
| DVN240920C00055000 | 2024-05-15 3:57PM EDT | 55.00 | 1.03 | 0.99 | 1.03 | -0.07 | -6.36% | 110 | 5,072 | 23.80% |
| DVN240920C00057500 | 2024-05-15 3:47PM EDT | 57.50 | 0.53 | 0.53 | 0.60 | -0.12 | -18.46% | 45 | 1,296 | 23.85% |
| DVN240920C00060000 | 2024-05-15 1:07PM EDT | 60.00 | 0.31 | 0.29 | 0.34 | -0.05 | -13.89% | 9 | 1,873 | 23.98% |
| DVN240920C00062500 | 2024-05-15 11:10AM EDT | 62.50 | 0.17 | 0.16 | 0.19 | -0.05 | -22.73% | 80 | 1,437 | 24.22% |
| DVN240920C00065000 | 2024-05-14 2:33PM EDT | 65.00 | 0.12 | 0.10 | 0.12 | 0.00 | - | 4 | 1,001 | 25.00% |
| DVN240920C00070000 | 2024-05-13 2:12PM EDT | 70.00 | 0.05 | 0.03 | 0.06 | 0.00 | - | 2 | 83 | 27.34% |
| DVN240920C00075000 | 2024-05-14 12:35PM EDT | 75.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 1 | 541 | 30.08% |
| DVN240920C00080000 | 2024-04-15 11:00AM EDT | 80.00 | 0.11 | 0.00 | 2.14 | 0.00 | - | 13 | 14 | 62.06% |
Opções de vendapara20 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240920P00022500 | 2024-05-07 2:01PM EDT | 22.50 | 0.04 | 0.00 | 2.13 | 0.00 | - | 2 | 2 | 107.47% |
| DVN240920P00025000 | 2024-04-24 2:06PM EDT | 25.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 3 | 2,060 | 67.68% |
| DVN240920P00027500 | 2024-04-25 9:57AM EDT | 27.50 | 0.05 | 0.00 | 2.14 | 0.00 | - | 5 | 23 | 84.62% |
| DVN240920P00030000 | 2024-04-22 2:47PM EDT | 30.00 | 0.06 | 0.00 | 1.20 | 0.00 | - | 20 | 5,045 | 63.38% |
| DVN240920P00032500 | 2024-05-03 2:31PM EDT | 32.50 | 0.08 | 0.03 | 0.05 | 0.00 | - | 2 | 960 | 33.79% |
| DVN240920P00035000 | 2024-05-06 11:09AM EDT | 35.00 | 0.11 | 0.06 | 0.09 | 0.00 | - | 1,000 | 1,234 | 31.35% |
| DVN240920P00037500 | 2024-05-14 10:14AM EDT | 37.50 | 0.16 | 0.13 | 0.16 | 0.00 | - | 4 | 761 | 29.05% |
| DVN240920P00040000 | 2024-05-15 10:07AM EDT | 40.00 | 0.34 | 0.27 | 0.30 | +0.05 | +17.24% | 1 | 6,153 | 27.25% |
| DVN240920P00042500 | 2024-05-15 2:51PM EDT | 42.50 | 0.58 | 0.52 | 0.56 | -0.01 | -1.69% | 131 | 3,655 | 25.76% |
| DVN240920P00045000 | 2024-05-15 3:39PM EDT | 45.00 | 1.06 | 0.97 | 1.02 | +0.04 | +3.92% | 58 | 1,386 | 24.61% |
| DVN240920P00047500 | 2024-05-15 1:32PM EDT | 47.50 | 1.81 | 1.72 | 1.77 | +0.02 | +1.12% | 38 | 1,428 | 23.76% |
| DVN240920P00050000 | 2024-05-15 3:15PM EDT | 50.00 | 2.96 | 2.79 | 2.86 | +0.06 | +2.07% | 124 | 1,196 | 22.97% |
| DVN240920P00052500 | 2024-05-13 1:08PM EDT | 52.50 | 4.40 | 4.20 | 4.40 | 0.00 | - | 77 | 1,253 | 23.02% |
| DVN240920P00055000 | 2024-05-09 11:35AM EDT | 55.00 | 5.30 | 5.90 | 7.15 | 0.00 | - | 258 | 1,362 | 31.93% |
| DVN240920P00057500 | 2024-05-10 12:04PM EDT | 57.50 | 8.61 | 7.35 | 8.60 | 0.00 | - | 3 | 26 | 26.54% |
| DVN240920P00060000 | 2024-05-14 11:03AM EDT | 60.00 | 10.90 | 9.50 | 11.95 | 0.00 | - | 2 | 33 | 40.87% |
| DVN240920P00065000 | 2023-12-28 12:27PM EDT | 65.00 | 19.10 | 20.90 | 24.80 | 0.00 | - | - | 1 | 104.36% |
© 2024 Yahoo. Todos os direitos reservados.