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
79,11 -2,82 (-3,44%) OURO
2.330,20 +27,30 (+1,19%) Bitcoin USD
57.361,04 -2.746,98 (-4,57%)
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:45.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240503C00045000 | 2024-04-29 3:15PM EDT | 2024-05-03 | 8.01 | 4.35 | 6.15 | 0.00 | - | 65 | 102 | 151.37% |
| DVN240510C00045000 | 2024-04-29 12:45PM EDT | 2024-05-10 | 8.20 | 5.15 | 5.70 | 0.00 | - | 4 | 8 | 60.06% |
| DVN240517C00045000 | 2024-05-01 1:59PM EDT | 2024-05-17 | 5.20 | 5.60 | 5.75 | -1.60 | -23.53% | 16 | 2,272 | 48.34% |
| DVN240524C00045000 | 2024-04-22 11:26AM EDT | 2024-05-24 | 7.31 | 5.60 | 6.15 | 0.00 | - | 1 | 2 | 53.52% |
| DVN240531C00045000 | 2024-04-29 3:15PM EDT | 2024-05-31 | 8.23 | 4.00 | 6.20 | 0.00 | - | 65 | 127 | 48.34% |
| DVN240621C00045000 | 2024-05-01 2:27PM EDT | 2024-06-21 | 5.90 | 5.70 | 6.70 | -1.10 | -15.71% | 12 | 6,832 | 46.39% |
| DVN240719C00045000 | 2024-05-01 2:42PM EDT | 2024-07-19 | 6.35 | 5.85 | 7.60 | -1.82 | -22.28% | 4 | 7,787 | 49.32% |
| DVN240920C00045000 | 2024-04-29 10:42AM EDT | 2024-09-20 | 8.85 | 6.65 | 8.80 | 0.00 | - | 10 | 5,159 | 48.05% |
| DVN241018C00045000 | 2024-04-29 1:39PM EDT | 2024-10-18 | 9.50 | 7.00 | 7.65 | 0.00 | - | 2 | 179 | 34.17% |
| DVN241220C00045000 | 2024-05-01 10:32AM EDT | 2024-12-20 | 7.94 | 7.60 | 8.35 | -1.14 | -12.56% | 1 | 701 | 34.33% |
| DVN250117C00045000 | 2024-05-01 11:34AM EDT | 2025-01-17 | 7.92 | 7.70 | 8.90 | -1.28 | -13.91% | 14 | 7,424 | 36.17% |
| DVN250321C00045000 | 2024-05-01 3:08PM EDT | 2025-03-21 | 9.03 | 7.95 | 9.30 | -1.62 | -15.21% | 35 | 350 | 34.88% |
| DVN250620C00045000 | 2024-04-25 2:59PM EDT | 2025-06-20 | 10.47 | 7.40 | 10.50 | 0.00 | - | 2 | 251 | 37.15% |
| DVN250919C00045000 | 2024-04-30 9:58AM EDT | 2025-09-19 | 10.50 | 8.65 | 12.30 | 0.00 | - | 1 | 196 | 42.16% |
| DVN260116C00045000 | 2024-05-01 10:30AM EDT | 2026-01-16 | 10.85 | 9.35 | 12.20 | -0.75 | -6.47% | 2 | 614 | 37.51% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240503P00045000 | 2024-05-01 3:59PM EDT | 2024-05-03 | 0.03 | 0.03 | 0.04 | 0.00 | - | 1,502 | 124 | 67.19% |
| DVN240510P00045000 | 2024-05-01 3:11PM EDT | 2024-05-10 | 0.07 | 0.07 | 0.09 | +0.03 | +75.00% | 21 | 39 | 44.14% |
| DVN240517P00045000 | 2024-05-01 3:43PM EDT | 2024-05-17 | 0.14 | 0.13 | 0.15 | +0.05 | +55.56% | 86 | 3,137 | 38.09% |
| DVN240524P00045000 | 2024-04-24 10:13AM EDT | 2024-05-24 | 0.22 | 0.18 | 0.22 | +0.08 | +57.14% | 1 | 34 | 35.45% |
| DVN240531P00045000 | 2024-05-01 3:56PM EDT | 2024-05-31 | 0.27 | 0.25 | 0.28 | +0.04 | +17.39% | 4 | 35 | 33.40% |
| DVN240621P00045000 | 2024-05-01 3:55PM EDT | 2024-06-21 | 0.55 | 0.47 | 0.56 | +0.17 | +44.74% | 64 | 10,517 | 32.47% |
| DVN240719P00045000 | 2024-05-01 3:16PM EDT | 2024-07-19 | 0.71 | 0.71 | 0.77 | +0.09 | +14.52% | 1,063 | 1,484 | 29.64% |
| DVN240920P00045000 | 2024-05-01 2:09PM EDT | 2024-09-20 | 1.60 | 1.40 | 1.52 | +0.32 | +25.00% | 522 | 1,138 | 30.25% |
| DVN241018P00045000 | 2024-05-01 12:35PM EDT | 2024-10-18 | 1.81 | 1.29 | 2.86 | +0.30 | +19.87% | 11 | 198 | 39.43% |
| DVN241220P00045000 | 2024-05-01 3:20PM EDT | 2024-12-20 | 2.40 | 2.39 | 2.89 | +0.43 | +21.83% | 1 | 406 | 33.91% |
| DVN250117P00045000 | 2024-05-01 12:36PM EDT | 2025-01-17 | 2.80 | 2.12 | 2.75 | +0.60 | +27.27% | 4 | 14,618 | 31.09% |
| DVN250321P00045000 | 2024-05-01 3:34PM EDT | 2025-03-21 | 3.30 | 3.20 | 3.35 | +0.48 | +17.02% | 76 | 1,039 | 31.59% |
| DVN250620P00045000 | 2024-04-26 3:07PM EDT | 2025-06-20 | 3.45 | 3.95 | 4.20 | 0.00 | - | 1 | 2,740 | 32.45% |
| DVN250919P00045000 | 2024-04-18 3:53PM EDT | 2025-09-19 | 4.62 | 4.65 | 4.80 | 0.00 | - | 15 | 419 | 32.25% |
| DVN260116P00045000 | 2024-05-01 1:37PM EDT | 2026-01-16 | 5.50 | 5.25 | 5.55 | +0.35 | +6.80% | 1 | 628 | 32.23% |
© 2024 Yahoo. Todos os direitos reservados.