Mercado fechado
BOVESPA
125.924,19 -1.427,60 (-1,12%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.727,98 -1.099,88 (-1,90%) PETROLEO CRU
78,96 -2,97 (-3,63%) OURO
2.314,30 +11,40 (+0,50%) Bitcoin USD
57.719,11 -2.700,76 (-4,47%)
Devon Energy Corporation (DVN)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 02:27PM EDT. Mercado aberto.
Preço de exercício:40.00
Opções de comprapara3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240503C00040000 | 2024-04-26 11:35AM EDT | 2024-05-03 | 12.40 | 9.45 | 10.75 | 0.00 | - | 1 | 3 | 221.88% |
| DVN240517C00040000 | 2024-04-25 9:32AM EDT | 2024-05-17 | 12.48 | 9.90 | 10.20 | 0.00 | - | 1 | 551 | 50.78% |
| DVN240524C00040000 | 2024-04-25 9:30AM EDT | 2024-05-24 | 12.45 | 8.40 | 11.70 | 0.00 | - | - | 1 | 110.99% |
| DVN240621C00040000 | 2024-05-01 9:36AM EDT | 2024-06-21 | 11.38 | 9.60 | 10.55 | -0.37 | -3.15% | 1 | 547 | 47.17% |
| DVN240719C00040000 | 2024-05-01 12:22PM EDT | 2024-07-19 | 10.26 | 9.65 | 12.05 | -2.99 | -22.57% | 5 | 2,560 | 66.43% |
| DVN240920C00040000 | 2024-04-23 3:56PM EDT | 2024-09-20 | 13.15 | 10.05 | 10.95 | 0.00 | - | 2 | 621 | 35.30% |
| DVN241018C00040000 | 2024-03-19 12:46PM EDT | 2024-10-18 | 9.91 | 11.55 | 12.70 | 0.00 | - | 1 | 15 | 52.22% |
| DVN241220C00040000 | 2024-03-14 11:35AM EDT | 2024-12-20 | 9.97 | 13.60 | 15.05 | 0.00 | - | 1 | 212 | 58.17% |
| DVN250117C00040000 | 2024-04-29 11:58AM EDT | 2025-01-17 | 12.00 | 11.15 | 12.40 | -2.10 | -14.89% | 5 | 1,606 | 39.69% |
| DVN250321C00040000 | 2024-03-19 10:24AM EDT | 2025-03-21 | 10.58 | 12.05 | 14.35 | 0.00 | - | 5 | 85 | 49.52% |
| DVN250620C00040000 | 2024-05-01 1:58PM EDT | 2025-06-20 | 12.00 | 11.50 | 12.85 | -2.15 | -15.19% | 3 | 286 | 34.44% |
| DVN250919C00040000 | 2024-04-12 3:28PM EDT | 2025-09-19 | 15.85 | 12.15 | 13.10 | 0.00 | - | 6 | 147 | 32.64% |
| DVN260116C00040000 | 2024-04-30 3:24PM EDT | 2026-01-16 | 14.60 | 13.00 | 15.45 | 0.00 | - | 50 | 294 | 41.05% |
Opções de vendapara3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240503P00040000 | 2024-04-22 12:32PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.04 | 0.00 | - | 11 | 51 | 111.72% |
| DVN240510P00040000 | 2024-04-16 9:41AM EDT | 2024-05-10 | 0.03 | 0.00 | 0.04 | 0.00 | - | - | 1 | 60.94% |
| DVN240517P00040000 | 2024-04-29 3:39PM EDT | 2024-05-17 | 0.02 | 0.02 | 0.03 | 0.00 | - | 2 | 2,127 | 49.61% |
| DVN240621P00040000 | 2024-05-01 1:28PM EDT | 2024-06-21 | 0.12 | 0.11 | 0.13 | +0.04 | +50.00% | 7 | 3,821 | 36.52% |
| DVN240719P00040000 | 2024-05-01 10:31AM EDT | 2024-07-19 | 0.18 | 0.20 | 0.23 | +0.05 | +38.46% | 1 | 1,593 | 33.40% |
| DVN240920P00040000 | 2024-04-29 12:01PM EDT | 2024-09-20 | 0.35 | 0.58 | 0.63 | 0.00 | - | 1,003 | 6,110 | 32.89% |
| DVN241018P00040000 | 2024-05-01 11:42AM EDT | 2024-10-18 | 0.71 | 0.73 | 0.78 | +0.11 | +18.33% | 2 | 168 | 32.23% |
| DVN241220P00040000 | 2024-04-29 10:07AM EDT | 2024-12-20 | 0.87 | 1.23 | 1.30 | 0.00 | - | 1 | 608 | 33.23% |
| DVN250117P00040000 | 2024-05-01 1:27PM EDT | 2025-01-17 | 1.43 | 1.42 | 1.49 | +0.31 | +27.68% | 9 | 8,689 | 33.18% |
| DVN250321P00040000 | 2024-05-01 2:02PM EDT | 2025-03-21 | 1.94 | 1.89 | 1.99 | +0.29 | +17.58% | 6 | 462 | 33.79% |
| DVN250620P00040000 | 2024-04-29 3:50PM EDT | 2025-06-20 | 2.05 | 2.54 | 2.69 | 0.00 | - | 5 | 2,863 | 34.50% |
| DVN250919P00040000 | 2024-04-03 3:32PM EDT | 2025-09-19 | 2.59 | 3.05 | 3.25 | 0.00 | - | 30 | 1,222 | 34.47% |
| DVN260116P00040000 | 2024-05-01 1:57PM EDT | 2026-01-16 | 3.75 | 3.60 | 3.85 | +0.30 | +8.70% | 2 | 1,267 | 34.05% |
© 2024 Yahoo. Todos os direitos reservados.