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
80,62 -1,31 (-1,60%) OURO
2.309,00 +6,10 (+0,26%) Bitcoin USD
57.780,21 -3.372,32 (-5,51%)
Devon Energy Corporation (DVN)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Preço de exercício:47.50
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240517C00047500 | 2024-04-30 3:16PM EDT | 2024-05-17 | 4.35 | 0.00 | 0.00 | 0.00 | - | 172 | 2,389 | 0.00% |
| DVN240621C00047500 | 2024-04-30 3:56PM EDT | 2024-06-21 | 4.70 | 0.00 | 0.00 | 0.00 | - | 283 | 9,358 | 0.00% |
| DVN240719C00047500 | 2024-04-29 2:22PM EDT | 2024-07-19 | 6.40 | 0.00 | 0.00 | 0.00 | - | 3 | 1,520 | 0.00% |
| DVN240920C00047500 | 2024-04-30 10:19AM EDT | 2024-09-20 | 6.80 | 0.00 | 0.00 | 0.00 | - | 3 | 13,111 | 0.00% |
| DVN241018C00047500 | 2024-04-23 2:04PM EDT | 2024-10-18 | 7.35 | 0.00 | 0.00 | 0.00 | - | 4 | 580 | 0.00% |
| DVN241220C00047500 | 2024-04-30 3:59PM EDT | 2024-12-20 | 7.15 | 0.00 | 0.00 | 0.00 | - | 1 | 250 | 0.00% |
| DVN250117C00047500 | 2024-04-30 11:14AM EDT | 2025-01-17 | 7.74 | 0.00 | 0.00 | 0.00 | - | 2 | 4,860 | 0.00% |
| DVN250321C00047500 | 2024-04-29 10:36AM EDT | 2025-03-21 | 9.05 | 0.00 | 0.00 | 0.00 | - | 6 | 218 | 0.00% |
| DVN250620C00047500 | 2024-04-24 3:19PM EDT | 2025-06-20 | 9.28 | 0.00 | 0.00 | 0.00 | - | 5 | 215 | 0.00% |
| DVN250919C00047500 | 2024-04-11 12:40PM EDT | 2025-09-19 | 11.37 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 0.00% |
| DVN260116C00047500 | 2024-04-16 9:37AM EDT | 2026-01-16 | 11.38 | 0.00 | 0.00 | 0.00 | - | 1 | 224 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240503P00047500 | 2024-04-30 3:57PM EDT | 2024-05-03 | 0.12 | 0.00 | 0.00 | 0.00 | - | 26 | 35 | 25.00% |
| DVN240510P00047500 | 2024-04-29 12:16PM EDT | 2024-05-10 | 0.07 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 12.50% |
| DVN240517P00047500 | 2024-04-30 3:44PM EDT | 2024-05-17 | 0.30 | 0.00 | 0.00 | 0.00 | - | 37 | 1,226 | 6.25% |
| DVN240621P00047500 | 2024-04-30 3:56PM EDT | 2024-06-21 | 0.87 | 0.00 | 0.00 | 0.00 | - | 176 | 11,790 | 6.25% |
| DVN240719P00047500 | 2024-04-30 1:04PM EDT | 2024-07-19 | 1.15 | 0.00 | 0.00 | 0.00 | - | 14 | 2,082 | 3.13% |
| DVN240920P00047500 | 2024-04-30 3:46PM EDT | 2024-09-20 | 1.99 | 0.00 | 0.00 | 0.00 | - | 25 | 911 | 3.13% |
| DVN241018P00047500 | 2024-04-30 3:31PM EDT | 2024-10-18 | 2.21 | 0.00 | 0.00 | 0.00 | - | 6 | 362 | 3.13% |
| DVN241220P00047500 | 2024-04-26 12:09PM EDT | 2024-12-20 | 2.70 | 0.00 | 0.00 | 0.00 | - | 1 | 525 | 3.13% |
| DVN250117P00047500 | 2024-04-30 3:23PM EDT | 2025-01-17 | 3.23 | 0.00 | 0.00 | 0.00 | - | 68 | 5,791 | 3.13% |
| DVN250321P00047500 | 2024-04-30 3:35PM EDT | 2025-03-21 | 3.85 | 0.00 | 0.00 | 0.00 | - | 1 | 741 | 1.56% |
| DVN250620P00047500 | 2024-04-25 10:36AM EDT | 2025-06-20 | 4.85 | 0.00 | 0.00 | 0.00 | - | 372 | 2,942 | 1.56% |
| DVN250919P00047500 | 2024-04-25 11:00AM EDT | 2025-09-19 | 5.50 | 0.00 | 0.00 | 0.00 | - | 46 | 253 | 1.56% |
| DVN260116P00047500 | 2024-04-23 3:52PM EDT | 2026-01-16 | 4.80 | 0.00 | 0.00 | 0.00 | - | 10 | 291 | 1.56% |
© 2024 Yahoo. Todos os direitos reservados.