Mercado fechará em 31 mins
BOVESPA
128.230,14 -285,35 (-0,22%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.661,91 +430,17 (+0,75%) PETROLEO CRU
78,81 +0,79 (+1,01%) OURO
2.392,60 +32,70 (+1,39%) Bitcoin USD
66.006,18 +4.474,95 (+7,27%)
Devon Energy Corporation (DVN)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 03:29PM EDT. Mercado aberto.
Opções de comprapara17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240517C00030000 | 2024-05-03 1:24PM EDT | 30.00 | 20.55 | 19.30 | 19.55 | 0.00 | - | 1 | 2 | 239.06% |
| DVN240517C00032500 | 2024-04-23 9:48AM EDT | 32.50 | 19.55 | 16.90 | 17.00 | 0.00 | - | 2 | 3 | 221.88% |
| DVN240517C00035000 | 2024-04-15 11:53AM EDT | 35.00 | 18.46 | 14.20 | 16.20 | 0.00 | - | 1 | 40 | 335.16% |
| DVN240517C00037500 | 2024-05-06 12:01PM EDT | 37.50 | 13.90 | 10.90 | 12.05 | 0.00 | - | 8 | 35 | 185.94% |
| DVN240517C00040000 | 2024-05-14 2:44PM EDT | 40.00 | 9.76 | 9.35 | 10.50 | 0.00 | - | 10 | 536 | 205.27% |
| DVN240517C00041000 | 2024-05-06 9:47AM EDT | 41.00 | 10.05 | 6.50 | 10.40 | 0.00 | - | 15 | 15 | 110.16% |
| DVN240517C00042000 | 2024-05-14 9:53AM EDT | 42.00 | 7.94 | 6.10 | 7.50 | 0.00 | - | 10 | 21 | 111.33% |
| DVN240517C00042500 | 2024-05-15 3:12PM EDT | 42.50 | 6.90 | 6.85 | 7.00 | -0.45 | -6.12% | 9 | 2,890 | 82.81% |
| DVN240517C00044000 | 2024-05-15 10:36AM EDT | 44.00 | 5.20 | 3.95 | 6.95 | -0.70 | -11.86% | 10 | 2,200 | 74.22% |
| DVN240517C00045000 | 2024-05-15 3:11PM EDT | 45.00 | 4.46 | 4.40 | 4.80 | -0.34 | -7.08% | 21 | 1,984 | 85.55% |
| DVN240517C00046000 | 2024-05-06 12:31PM EDT | 46.00 | 5.50 | 1.70 | 5.05 | 0.00 | - | 1 | 1 | 177.54% |
| DVN240517C00046500 | 2024-05-01 10:30AM EDT | 46.50 | 4.40 | 2.79 | 2.99 | 0.00 | - | 1 | 2 | 50.39% |
| DVN240517C00047000 | 2024-05-15 10:42AM EDT | 47.00 | 2.28 | 2.05 | 2.51 | -1.37 | -37.53% | 6 | 2 | 46.09% |
| DVN240517C00047500 | 2024-05-15 2:09PM EDT | 47.50 | 1.95 | 1.77 | 2.00 | -0.37 | -15.95% | 36 | 1,656 | 37.89% |
| DVN240517C00048000 | 2024-05-14 3:53PM EDT | 48.00 | 1.94 | 1.43 | 1.51 | 0.00 | - | 6 | 37 | 31.45% |
| DVN240517C00048500 | 2024-05-15 2:22PM EDT | 48.50 | 1.03 | 0.98 | 1.03 | -0.52 | -33.55% | 10 | 9 | 25.20% |
| DVN240517C00049000 | 2024-05-15 1:39PM EDT | 49.00 | 0.69 | 0.58 | 0.61 | -0.14 | -16.87% | 135 | 16 | 21.39% |
| DVN240517C00049500 | 2024-05-15 3:03PM EDT | 49.50 | 0.32 | 0.29 | 0.31 | -0.33 | -50.77% | 153 | 317 | 20.12% |
| DVN240517C00050000 | 2024-05-15 2:42PM EDT | 50.00 | 0.15 | 0.13 | 0.14 | -0.18 | -54.55% | 585 | 4,835 | 20.31% |
| DVN240517C00051000 | 2024-05-15 2:11PM EDT | 51.00 | 0.03 | 0.03 | 0.04 | -0.06 | -66.67% | 557 | 2,062 | 25.00% |
| DVN240517C00052000 | 2024-05-15 3:06PM EDT | 52.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 38 | 1,008 | 31.25% |
| DVN240517C00052500 | 2024-05-15 12:11PM EDT | 52.50 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 47 | 8,864 | 35.94% |
| DVN240517C00053000 | 2024-05-15 1:18PM EDT | 53.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 32 | 9,499 | 40.63% |
| DVN240517C00054000 | 2024-05-15 2:20PM EDT | 54.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 10 | 922 | 49.22% |
| DVN240517C00055000 | 2024-05-15 2:32PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 15 | 7,307 | 52.34% |
| DVN240517C00056000 | 2024-05-15 10:06AM EDT | 56.00 | 0.01 | 0.00 | 0.24 | -0.01 | -50.00% | 1 | 486 | 90.82% |
| DVN240517C00057000 | 2024-05-14 9:40AM EDT | 57.00 | 0.01 | 0.00 | 0.45 | 0.00 | - | 17 | 1,522 | 116.41% |
| DVN240517C00057500 | 2024-05-15 10:32AM EDT | 57.50 | 0.03 | 0.00 | 0.04 | +0.02 | +200.00% | 3 | 5,527 | 77.34% |
| DVN240517C00058000 | 2024-05-13 3:27PM EDT | 58.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 53 | 298 | 68.75% |
| DVN240517C00059000 | 2024-05-09 3:46PM EDT | 59.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 29 | 244 | 217.58% |
| DVN240517C00060000 | 2024-05-14 1:44PM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,387 | 81.25% |
| DVN240517C00061000 | 2024-05-06 12:33PM EDT | 61.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | - | 1 | 158.79% |
| DVN240517C00062000 | 2024-04-29 10:23AM EDT | 62.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 4 | 22 | 112.50% |
| DVN240517C00062500 | 2024-05-10 3:10PM EDT | 62.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 1,162 | 115.63% |
| DVN240517C00063000 | 2024-04-24 10:44AM EDT | 63.00 | 0.02 | 0.00 | 0.70 | 0.00 | - | - | 2 | 191.02% |
| DVN240517C00064000 | 2024-04-25 9:52AM EDT | 64.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | - | 2 | 185.16% |
| DVN240517C00065000 | 2024-05-14 10:54AM EDT | 65.00 | 0.03 | 0.00 | 0.05 | +0.01 | +50.00% | 1 | 61 | 131.25% |
Opções de vendapara17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240517P00025000 | 2024-02-07 10:51AM EDT | 25.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 2 | 1 | 339.06% |
| DVN240517P00027500 | 2024-02-27 2:34PM EDT | 27.50 | 0.05 | 0.00 | 0.14 | 0.00 | - | 40 | 41 | 310.94% |
| DVN240517P00030000 | 2024-05-13 10:00AM EDT | 30.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1,000 | 902 | 209.38% |
| DVN240517P00032500 | 2024-04-30 3:40PM EDT | 32.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 4 | 108 | 187.50% |
| DVN240517P00035000 | 2024-05-02 10:20AM EDT | 35.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2,500 | 992 | 150.00% |
| DVN240517P00037500 | 2024-04-26 10:26AM EDT | 37.50 | 0.01 | 0.00 | 0.10 | 0.00 | - | 2 | 1,129 | 151.56% |
| DVN240517P00040000 | 2024-05-14 11:59AM EDT | 40.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 2,102 | 101.56% |
| DVN240517P00041000 | 2024-05-07 12:11PM EDT | 41.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 5 | 90.63% |
| DVN240517P00042500 | 2024-05-14 12:16PM EDT | 42.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,783 | 65.63% |
| DVN240517P00043000 | 2024-05-10 1:40PM EDT | 43.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 121 | 65.63% |
| DVN240517P00044000 | 2024-04-22 11:53AM EDT | 44.00 | 0.09 | 0.00 | 0.03 | 0.00 | - | - | 2,196 | 59.38% |
| DVN240517P00044500 | 2024-05-13 12:56PM EDT | 44.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 25 | 54.69% |
| DVN240517P00045000 | 2024-05-15 1:17PM EDT | 45.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 2,952 | 51.56% |
| DVN240517P00046000 | 2024-05-14 3:40PM EDT | 46.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 1,017 | 37.50% |
| DVN240517P00046500 | 2024-05-14 1:03PM EDT | 46.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 11 | 185 | 32.03% |
| DVN240517P00047000 | 2024-05-15 1:02PM EDT | 47.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 115 | 27.34% |
| DVN240517P00047500 | 2024-05-15 10:48AM EDT | 47.50 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 20 | 1,498 | 25.39% |
| DVN240517P00048000 | 2024-05-15 1:20PM EDT | 48.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 332 | 937 | 21.49% |
| DVN240517P00048500 | 2024-05-15 1:45PM EDT | 48.50 | 0.06 | 0.06 | 0.07 | -0.03 | -33.33% | 6 | 523 | 19.73% |
| DVN240517P00049000 | 2024-05-15 2:17PM EDT | 49.00 | 0.16 | 0.16 | 0.17 | +0.01 | +6.67% | 175 | 789 | 18.56% |
| DVN240517P00049500 | 2024-05-15 2:49PM EDT | 49.50 | 0.36 | 0.36 | 0.38 | +0.05 | +16.13% | 100 | 712 | 18.16% |
| DVN240517P00050000 | 2024-05-15 1:04PM EDT | 50.00 | 0.60 | 0.67 | 0.71 | +0.06 | +11.11% | 239 | 4,476 | 17.77% |
| DVN240517P00051000 | 2024-05-15 2:37PM EDT | 51.00 | 1.53 | 1.57 | 2.29 | +0.25 | +19.53% | 126 | 1,339 | 50.20% |
| DVN240517P00052000 | 2024-05-15 12:18PM EDT | 52.00 | 2.37 | 2.53 | 2.63 | +0.27 | +12.86% | 79 | 389 | 32.81% |
| DVN240517P00052500 | 2024-05-15 11:33AM EDT | 52.50 | 3.00 | 3.00 | 3.15 | +0.26 | +9.49% | 21 | 1,849 | 42.19% |
| DVN240517P00053000 | 2024-05-15 3:12PM EDT | 53.00 | 3.65 | 3.50 | 3.65 | +0.52 | +17.45% | 981 | 367 | 46.88% |
| DVN240517P00054000 | 2024-05-15 3:03PM EDT | 54.00 | 4.61 | 2.52 | 4.65 | +1.64 | +55.22% | 84 | 26 | 56.64% |
| DVN240517P00055000 | 2024-05-15 3:12PM EDT | 55.00 | 5.65 | 5.50 | 5.65 | +0.35 | +6.55% | 571 | 207 | 66.02% |
| DVN240517P00056000 | 2024-05-07 10:00AM EDT | 56.00 | 5.00 | 6.45 | 6.65 | 0.00 | - | 6 | 0 | 75.00% |
| DVN240517P00057500 | 2024-05-02 12:26PM EDT | 57.50 | 7.28 | 7.95 | 8.15 | 0.00 | - | 62 | 0 | 87.50% |
| DVN240517P00059000 | 2024-05-07 9:49AM EDT | 59.00 | 8.10 | 7.80 | 9.65 | 0.00 | - | - | 0 | 99.61% |
| DVN240517P00060000 | 2024-05-07 9:49AM EDT | 60.00 | 9.10 | 8.80 | 11.95 | 0.00 | - | 1 | 0 | 250.98% |
| DVN240517P00061000 | 2024-05-07 9:49AM EDT | 61.00 | 10.10 | 11.55 | 11.65 | 0.00 | - | - | 0 | 114.84% |
| DVN240517P00065000 | 2024-04-16 3:57PM EDT | 65.00 | 12.64 | 15.35 | 15.75 | 0.00 | - | 1 | 0 | 173.44% |
© 2024 Yahoo. Todos os direitos reservados.