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
79,10 +0,10 (+0,13%) OURO
2.330,40 +19,40 (+0,84%) Bitcoin USD
57.863,31 -2.481,14 (-4,11%)
Devon Energy Corporation (DVN)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:42.50
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240503C00042500 | 2024-04-24 11:07AM EDT | 2024-05-03 | 9.50 | 6.60 | 9.75 | 0.00 | - | - | 1 | 144.53% |
| DVN240517C00042500 | 2024-04-30 9:56AM EDT | 2024-05-17 | 9.88 | 7.85 | 9.10 | 0.00 | - | 5 | 2,872 | 75.59% |
| DVN240621C00042500 | 2024-04-30 9:30AM EDT | 2024-06-21 | 10.65 | 7.05 | 8.90 | 0.00 | - | 10 | 2,670 | 52.76% |
| DVN240719C00042500 | 2024-04-19 2:04PM EDT | 2024-07-19 | 9.72 | 8.00 | 9.00 | 0.00 | - | 15 | 4,976 | 44.19% |
| DVN240920C00042500 | 2024-04-16 9:35AM EDT | 2024-09-20 | 10.78 | 7.95 | 10.10 | 0.00 | - | 10 | 342 | 45.31% |
| DVN241018C00042500 | 2024-04-11 11:13AM EDT | 2024-10-18 | 12.05 | 8.20 | 9.70 | 0.00 | - | 1 | 56 | 37.55% |
| DVN241220C00042500 | 2024-04-30 10:30AM EDT | 2024-12-20 | 11.10 | 9.40 | 10.35 | 0.00 | - | 9 | 263 | 37.45% |
| DVN250117C00042500 | 2024-05-01 9:30AM EDT | 2025-01-17 | 10.00 | 8.75 | 11.60 | -1.77 | -15.04% | 3 | 2,539 | 44.61% |
| DVN250321C00042500 | 2024-04-10 3:24PM EDT | 2025-03-21 | 14.15 | 10.05 | 12.00 | 0.00 | - | 20 | 288 | 42.63% |
| DVN250620C00042500 | 2024-04-02 1:09PM EDT | 2025-06-20 | 11.75 | 10.15 | 12.40 | 0.00 | - | 2 | 164 | 39.93% |
| DVN250919C00042500 | 2024-04-03 11:23AM EDT | 2025-09-19 | 13.00 | 10.55 | 13.65 | 0.00 | - | 2 | 33 | 42.48% |
| DVN260116C00042500 | 2024-05-01 1:44PM EDT | 2026-01-16 | 11.50 | 10.50 | 14.10 | -4.30 | -27.22% | 1 | 725 | 40.26% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240503P00042500 | 2024-05-01 3:41PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 20 | 174 | 84.38% |
| DVN240517P00042500 | 2024-05-01 2:45PM EDT | 2024-05-17 | 0.04 | 0.04 | 0.06 | +0.02 | +100.00% | 131 | 2,690 | 43.56% |
| DVN240621P00042500 | 2024-05-01 3:39PM EDT | 2024-06-21 | 0.26 | 0.22 | 0.25 | +0.10 | +62.50% | 43 | 5,736 | 33.89% |
| DVN240719P00042500 | 2024-05-01 10:56AM EDT | 2024-07-19 | 0.38 | 0.36 | 0.39 | +0.13 | +52.00% | 5 | 3,288 | 30.86% |
| DVN240920P00042500 | 2024-05-01 11:11AM EDT | 2024-09-20 | 0.95 | 0.87 | 0.94 | +0.32 | +50.79% | 252 | 3,651 | 31.06% |
| DVN241018P00042500 | 2024-05-01 11:35AM EDT | 2024-10-18 | 1.15 | 1.07 | 1.48 | +0.18 | +18.56% | 20 | 81 | 34.31% |
| DVN241220P00042500 | 2024-04-30 2:25PM EDT | 2024-12-20 | 1.45 | 1.67 | 2.43 | 0.00 | - | 20 | 1,622 | 37.31% |
| DVN250117P00042500 | 2024-05-01 1:26PM EDT | 2025-01-17 | 2.02 | 1.88 | 2.13 | +0.24 | +13.48% | 7 | 6,451 | 32.96% |
| DVN250321P00042500 | 2024-05-01 3:39PM EDT | 2025-03-21 | 2.54 | 2.41 | 4.15 | +0.34 | +15.45% | 4 | 237 | 42.97% |
| DVN250620P00042500 | 2024-05-01 11:43AM EDT | 2025-06-20 | 3.30 | 2.27 | 3.30 | +0.67 | +25.48% | 1,803 | 1,149 | 33.12% |
| DVN250919P00042500 | 2024-05-01 3:38PM EDT | 2025-09-19 | 3.90 | 3.75 | 3.85 | +0.60 | +18.18% | 1 | 1,318 | 32.86% |
| DVN260116P00042500 | 2024-05-01 12:37PM EDT | 2026-01-16 | 4.60 | 4.35 | 4.55 | +0.60 | +15.00% | 2 | 289 | 32.80% |
© 2024 Yahoo. Todos os direitos reservados.