Mercado abrirá em 1 h 39 min
BOVESPA
123.779,54 -716,46 (-0,58%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.184,95 -267,95 (-0,48%) PETROLEO CRU
80,40 +0,57 (+0,71%) OURO
2.345,20 -11,30 (-0,48%) Bitcoin USD
67.812,87 -730,41 (-1,07%)
Devon Energy Corporation (DVN)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Preço de exercício:45.00
Opções de comprapara31 de maio de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240531C00045000 | 2024-05-28 3:19PM EDT | 2024-05-31 | 3.82 | 0.00 | 0.00 | 0.00 | - | 66 | 98 | 0.00% |
| DVN240607C00045000 | 2024-05-28 3:19PM EDT | 2024-06-07 | 3.89 | 0.00 | 0.00 | 0.00 | - | 65 | 73 | 0.00% |
| DVN240614C00045000 | 2024-05-23 10:33AM EDT | 2024-06-14 | 3.77 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 0.00% |
| DVN240621C00045000 | 2024-05-28 12:54PM EDT | 2024-06-21 | 3.90 | 0.00 | 0.00 | 0.00 | - | 23 | 6,106 | 0.00% |
| DVN240628C00045000 | 2024-05-16 2:22PM EDT | 2024-06-28 | 4.75 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| DVN240705C00045000 | 2024-05-23 2:29PM EDT | 2024-07-05 | 3.67 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| DVN240719C00045000 | 2024-05-28 1:30PM EDT | 2024-07-19 | 4.10 | 0.00 | 0.00 | 0.00 | - | 12 | 5,656 | 0.00% |
| DVN240920C00045000 | 2024-05-28 1:01PM EDT | 2024-09-20 | 5.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| DVN241018C00045000 | 2024-05-17 3:37PM EDT | 2024-10-18 | 6.15 | 0.00 | 0.00 | 0.00 | - | 79 | 259 | 0.00% |
| DVN241220C00045000 | 2024-05-17 11:24AM EDT | 2024-12-20 | 6.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| DVN250117C00045000 | 2024-05-28 10:26AM EDT | 2025-01-17 | 6.35 | 0.00 | 0.00 | 0.00 | - | 15 | 7,395 | 0.00% |
| DVN250321C00045000 | 2024-05-20 10:41AM EDT | 2025-03-21 | 7.75 | 0.00 | 0.00 | 0.00 | - | 2 | 327 | 0.00% |
| DVN250620C00045000 | 2024-05-08 10:24AM EDT | 2025-06-20 | 9.85 | 0.00 | 0.00 | 0.00 | - | 2 | 251 | 0.00% |
| DVN250919C00045000 | 2024-05-23 2:51PM EDT | 2025-09-19 | 8.85 | 0.00 | 0.00 | 0.00 | - | 2 | 192 | 0.00% |
| DVN260116C00045000 | 2024-05-17 11:38AM EDT | 2026-01-16 | 9.60 | 0.00 | 0.00 | 0.00 | - | 4 | 620 | 0.00% |
Opções de vendapara31 de maio de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240531P00045000 | 2024-05-28 1:09PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 85 | 260 | 25.00% |
| DVN240607P00045000 | 2024-05-28 12:34PM EDT | 2024-06-07 | 0.04 | 0.00 | 0.00 | 0.00 | - | 7 | 55 | 12.50% |
| DVN240614P00045000 | 2024-05-28 10:07AM EDT | 2024-06-14 | 0.13 | 0.00 | 0.00 | 0.00 | - | 4 | 143 | 12.50% |
| DVN240621P00045000 | 2024-05-28 11:39AM EDT | 2024-06-21 | 0.15 | 0.00 | 0.00 | 0.00 | - | 813 | 9,903 | 6.25% |
| DVN240628P00045000 | 2024-05-22 2:41PM EDT | 2024-06-28 | 0.26 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| DVN240719P00045000 | 2024-05-28 2:06PM EDT | 2024-07-19 | 0.41 | 0.00 | 0.00 | 0.00 | - | 42 | 2,780 | 6.25% |
| DVN240920P00045000 | 2024-05-28 3:45PM EDT | 2024-09-20 | 1.10 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 3.13% |
| DVN241018P00045000 | 2024-05-28 2:53PM EDT | 2024-10-18 | 1.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| DVN241220P00045000 | 2024-05-23 1:08PM EDT | 2024-12-20 | 2.30 | 0.00 | 0.00 | 0.00 | - | 103 | 513 | 3.13% |
| DVN250117P00045000 | 2024-05-28 11:24AM EDT | 2025-01-17 | 2.35 | 0.00 | 0.00 | 0.00 | - | 26 | 14,659 | 3.13% |
| DVN250321P00045000 | 2024-05-22 1:20PM EDT | 2025-03-21 | 2.92 | 0.00 | 0.00 | 0.00 | - | 300 | 1,212 | 3.13% |
| DVN250620P00045000 | 2024-05-28 10:42AM EDT | 2025-06-20 | 3.93 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| DVN250919P00045000 | 2024-05-17 12:37PM EDT | 2025-09-19 | 4.40 | 0.00 | 0.00 | 0.00 | - | 2 | 419 | 1.56% |
| DVN260116P00045000 | 2024-05-28 3:08PM EDT | 2026-01-16 | 5.20 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
© 2024 Yahoo. Todos os direitos reservados.