Mercado fechará em 18 mins
BOVESPA
123.961,69 -209,46 (-0,17%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.652,41 +236,72 (+0,43%) PETROLEO CRU
82,67 -0,02 (-0,02%) OURO
2.394,70 +6,30 (+0,26%) Bitcoin USD
63.274,25 +2.479,77 (+4,08%)
Devon Energy Corporation (DVN)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 03:42PM EDT. Mercado aberto.
Opções de comprapara19 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240419C00025000 | 2024-03-13 3:16PM EDT | 25.00 | 22.70 | 28.00 | 29.55 | 0.00 | - | 30 | 0 | 1,017.58% |
| DVN240419C00030000 | 2024-03-28 2:57PM EDT | 30.00 | 20.25 | 21.05 | 21.45 | 0.00 | - | 8 | 2 | 256.25% |
| DVN240419C00032500 | 2024-04-17 12:38PM EDT | 32.50 | 19.10 | 17.75 | 19.05 | 0.00 | - | 3 | 3 | 325.00% |
| DVN240419C00035000 | 2024-04-11 2:53PM EDT | 35.00 | 18.78 | 16.35 | 16.50 | 0.00 | - | 2 | 10 | 251.56% |
| DVN240419C00037500 | 2024-03-15 11:15AM EDT | 37.50 | 10.40 | 15.85 | 16.05 | 0.00 | - | 10 | 9 | 527.73% |
| DVN240419C00040000 | 2024-04-18 12:17PM EDT | 40.00 | 11.90 | 11.40 | 11.55 | -0.12 | -1.00% | 12 | 261 | 157.81% |
| DVN240419C00041000 | 2024-04-18 3:13PM EDT | 41.00 | 10.41 | 10.35 | 10.50 | -2.54 | -19.61% | 2 | 3 | 158.59% |
| DVN240419C00042000 | 2024-03-28 10:22AM EDT | 42.00 | 9.40 | 9.15 | 9.45 | +1.30 | +16.05% | 1 | 1 | 106.25% |
| DVN240419C00042500 | 2024-04-18 11:14AM EDT | 42.50 | 9.25 | 8.95 | 9.00 | -0.45 | -4.64% | 4 | 928 | 125.00% |
| DVN240419C00043000 | 2024-04-03 3:29PM EDT | 43.00 | 9.85 | 8.35 | 8.50 | 0.00 | - | 1 | 1 | 129.69% |
| DVN240419C00044000 | 2024-04-12 10:00AM EDT | 44.00 | 10.70 | 7.35 | 7.55 | 0.00 | - | 3 | 3 | 81.25% |
| DVN240419C00044500 | 2024-04-12 10:00AM EDT | 44.50 | 10.20 | 6.85 | 7.05 | 0.00 | - | 1 | 6 | 78.13% |
| DVN240419C00045000 | 2024-04-18 1:41PM EDT | 45.00 | 6.55 | 6.35 | 6.50 | -0.55 | -7.75% | 176 | 6,556 | 101.56% |
| DVN240419C00045500 | 2024-04-12 10:00AM EDT | 45.50 | 9.20 | 5.75 | 6.05 | 0.00 | - | 3 | 4 | 108.20% |
| DVN240419C00046000 | 2024-04-01 1:48PM EDT | 46.00 | 5.31 | 5.30 | 5.50 | 0.00 | - | 2 | 32 | 87.89% |
| DVN240419C00046500 | 2024-04-18 2:34PM EDT | 46.50 | 4.85 | 4.85 | 5.00 | -1.90 | -28.15% | 3 | 123 | 80.86% |
| DVN240419C00047000 | 2024-04-18 12:47PM EDT | 47.00 | 4.90 | 4.35 | 4.45 | 0.00 | - | 30 | 192 | 50.00% |
| DVN240419C00047500 | 2024-04-18 3:20PM EDT | 47.50 | 3.95 | 3.90 | 4.05 | -0.42 | -9.61% | 90 | 6,718 | 59.38% |
| DVN240419C00048000 | 2024-04-17 12:29PM EDT | 48.00 | 3.65 | 3.35 | 3.60 | 0.00 | - | 2 | 1,318 | 53.13% |
| DVN240419C00048500 | 2024-04-18 12:34PM EDT | 48.50 | 3.37 | 2.89 | 2.99 | -0.03 | -0.88% | 7 | 940 | 50.39% |
| DVN240419C00049000 | 2024-04-18 1:40PM EDT | 49.00 | 2.43 | 2.43 | 2.54 | -0.72 | -22.86% | 36 | 660 | 51.95% |
| DVN240419C00049500 | 2024-04-18 12:32PM EDT | 49.50 | 2.35 | 1.90 | 1.98 | -0.03 | -1.26% | 5 | 216 | 33.99% |
| DVN240419C00050000 | 2024-04-18 3:25PM EDT | 50.00 | 1.45 | 1.44 | 1.50 | -0.35 | -19.44% | 289 | 6,650 | 30.27% |
| DVN240419C00051000 | 2024-04-18 3:20PM EDT | 51.00 | 0.60 | 0.57 | 0.59 | -0.39 | -39.39% | 80 | 2,437 | 21.09% |
| DVN240419C00052000 | 2024-04-18 3:24PM EDT | 52.00 | 0.13 | 0.12 | 0.13 | -0.21 | -63.64% | 560 | 760 | 22.07% |
| DVN240419C00052500 | 2024-04-18 3:02PM EDT | 52.50 | 0.05 | 0.05 | 0.06 | -0.15 | -75.00% | 1,157 | 6,835 | 24.22% |
| DVN240419C00053000 | 2024-04-18 3:15PM EDT | 53.00 | 0.02 | 0.02 | 0.03 | -0.08 | -80.00% | 599 | 2,191 | 26.56% |
| DVN240419C00054000 | 2024-04-18 2:57PM EDT | 54.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 494 | 3,626 | 36.33% |
| DVN240419C00055000 | 2024-04-18 3:19PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 67 | 4,204 | 42.19% |
| DVN240419C00056000 | 2024-04-18 2:06PM EDT | 56.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 2,471 | 51.56% |
| DVN240419C00057000 | 2024-04-16 3:09PM EDT | 57.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 28 | 8,079 | 114.26% |
| DVN240419C00057500 | 2024-04-18 2:57PM EDT | 57.50 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 10 | 954 | 65.63% |
| DVN240419C00059000 | 2024-04-15 11:02AM EDT | 59.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 63 | 179 | 71.88% |
| DVN240419C00060000 | 2024-04-16 1:53PM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 770 | 81.25% |
| DVN240419C00061000 | 2024-04-12 10:07AM EDT | 61.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 164.45% |
| DVN240419C00062500 | 2024-04-12 11:12AM EDT | 62.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 203 | 302 | 112.50% |
| DVN240419C00065000 | 2024-04-16 12:32PM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 151 | 115.63% |
| DVN240419C00070000 | 2024-04-17 3:14PM EDT | 70.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 136 | 176.56% |
| DVN240419C00075000 | 2024-04-10 2:38PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 40 | 175.00% |
Opções de vendapara19 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240419P00022500 | 2024-01-16 11:44AM EDT | 22.50 | 0.08 | 0.00 | 0.16 | 0.00 | - | 33 | 45 | 526.56% |
| DVN240419P00025000 | 2024-02-26 1:11PM EDT | 25.00 | 0.08 | 0.00 | 0.06 | 0.00 | - | 1 | 27 | 406.25% |
| DVN240419P00027500 | 2024-02-28 10:30AM EDT | 27.50 | 0.25 | 0.00 | 0.07 | 0.00 | - | 2 | 115 | 365.63% |
| DVN240419P00030000 | 2024-04-16 9:30AM EDT | 30.00 | 0.01 | 0.00 | 0.30 | 0.00 | - | 5 | 404 | 396.88% |
| DVN240419P00032500 | 2024-04-16 9:38AM EDT | 32.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1,000 | 1,276 | 262.50% |
| DVN240419P00035000 | 2024-04-17 1:59PM EDT | 35.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 837 | 200.00% |
| DVN240419P00037500 | 2024-04-18 11:31AM EDT | 37.50 | 0.01 | 0.00 | 0.50 | -0.01 | -50.00% | 1 | 2,067 | 279.69% |
| DVN240419P00038000 | 2024-03-21 1:23PM EDT | 38.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | - | 1 | 270.31% |
| DVN240419P00039000 | 2024-03-22 12:01PM EDT | 39.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 6 | 14 | 251.56% |
| DVN240419P00040000 | 2024-04-18 2:07PM EDT | 40.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 3 | 4,479 | 232.81% |
| DVN240419P00041000 | 2024-03-18 2:47PM EDT | 41.00 | 0.05 | 0.00 | 0.23 | 0.00 | - | 5 | 5 | 181.25% |
| DVN240419P00042000 | 2024-03-21 9:33AM EDT | 42.00 | 0.04 | 0.00 | 0.50 | 0.00 | - | 1 | 6 | 196.48% |
| DVN240419P00042500 | 2024-04-18 2:17PM EDT | 42.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 3,277 | 98.44% |
| DVN240419P00043000 | 2024-04-03 3:37PM EDT | 43.00 | 0.02 | 0.00 | 0.05 | +0.01 | +100.00% | 8 | 144 | 114.06% |
| DVN240419P00043500 | 2024-03-28 1:44PM EDT | 43.50 | 0.03 | 0.00 | 0.50 | 0.00 | - | 1 | 6 | 169.53% |
| DVN240419P00044000 | 2024-03-25 2:29PM EDT | 44.00 | 0.06 | 0.00 | 0.50 | 0.00 | - | 2 | 86 | 160.74% |
| DVN240419P00044500 | 2024-04-02 10:53AM EDT | 44.50 | 0.02 | 0.00 | 0.50 | 0.00 | - | 1 | 3 | 151.95% |
| DVN240419P00045000 | 2024-04-18 3:24PM EDT | 45.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 3,403 | 78.13% |
| DVN240419P00045500 | 2024-04-02 9:59AM EDT | 45.50 | 0.04 | 0.00 | 0.50 | 0.00 | - | 2 | 21 | 134.18% |
| DVN240419P00046000 | 2024-04-12 1:16PM EDT | 46.00 | 0.02 | 0.00 | 0.29 | 0.00 | - | 1 | 48 | 108.59% |
| DVN240419P00046500 | 2024-04-18 2:40PM EDT | 46.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 186 | 56.25% |
| DVN240419P00047000 | 2024-04-17 1:50PM EDT | 47.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1,146 | 50.00% |
| DVN240419P00047500 | 2024-04-18 10:59AM EDT | 47.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 86 | 6,802 | 53.13% |
| DVN240419P00048000 | 2024-04-17 3:30PM EDT | 48.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 16 | 681 | 49.22% |
| DVN240419P00048500 | 2024-04-16 2:36PM EDT | 48.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 26 | 869 | 42.97% |
| DVN240419P00049000 | 2024-04-17 12:05PM EDT | 49.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 5 | 720 | 36.72% |
| DVN240419P00049500 | 2024-04-18 1:20PM EDT | 49.50 | 0.02 | 0.02 | 0.03 | 0.00 | - | 5 | 279 | 32.81% |
| DVN240419P00050000 | 2024-04-18 2:34PM EDT | 50.00 | 0.05 | 0.03 | 0.04 | +0.01 | +25.00% | 127 | 3,653 | 27.74% |
| DVN240419P00051000 | 2024-04-18 3:09PM EDT | 51.00 | 0.16 | 0.17 | 0.18 | -0.01 | -5.88% | 57 | 718 | 23.83% |
| DVN240419P00052000 | 2024-04-18 2:32PM EDT | 52.00 | 0.73 | 0.68 | 0.72 | +0.19 | +35.19% | 172 | 1,159 | 24.81% |
| DVN240419P00052500 | 2024-04-18 3:09PM EDT | 52.50 | 1.09 | 1.08 | 1.17 | +0.19 | +21.11% | 193 | 1,671 | 30.27% |
| DVN240419P00053000 | 2024-04-18 3:24PM EDT | 53.00 | 1.54 | 1.57 | 1.69 | +0.51 | +49.51% | 240 | 1,436 | 40.82% |
| DVN240419P00054000 | 2024-04-18 3:25PM EDT | 54.00 | 2.51 | 2.56 | 2.69 | +0.52 | +26.13% | 9 | 119 | 56.64% |
| DVN240419P00055000 | 2024-04-18 1:26PM EDT | 55.00 | 3.41 | 3.50 | 3.55 | +0.16 | +4.92% | 211 | 184 | 0.00% |
| DVN240419P00056000 | 2024-04-17 3:27PM EDT | 56.00 | 4.30 | 4.55 | 4.85 | 0.00 | - | 150 | 71 | 85.94% |
| DVN240419P00057000 | 2024-04-16 10:07AM EDT | 57.00 | 5.15 | 5.55 | 5.65 | 0.00 | - | 1 | 0 | 77.34% |
| DVN240419P00057500 | 2024-04-17 2:45PM EDT | 57.50 | 5.35 | 6.00 | 7.00 | 0.00 | - | 16 | 8 | 144.14% |
| DVN240419P00060000 | 2024-04-17 2:01PM EDT | 60.00 | 8.00 | 8.55 | 8.85 | 0.00 | - | 85 | 0 | 134.38% |
| DVN240419P00065000 | 2023-12-14 12:03PM EDT | 65.00 | 19.97 | 20.75 | 24.10 | 0.00 | - | 3 | 0 | 871.48% |
| DVN240419P00070000 | 2024-04-17 12:11PM EDT | 70.00 | 18.25 | 17.95 | 19.95 | 0.00 | - | 2 | 2 | 283.40% |
© 2024 Yahoo. Todos os direitos reservados.