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
79,06 +0,06 (+0,08%) OURO
2.331,00 +20,00 (+0,87%) Bitcoin USD
57.889,89 -2.802,62 (-4,62%)
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:50.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240503C00050000 | 2024-05-01 3:59PM EDT | 2024-05-03 | 1.37 | 1.36 | 1.41 | -0.50 | -26.74% | 396 | 3,269 | 64.65% |
| DVN240510C00050000 | 2024-05-01 3:41PM EDT | 2024-05-10 | 1.57 | 1.57 | 1.63 | -0.72 | -31.44% | 168 | 187 | 42.87% |
| DVN240517C00050000 | 2024-05-01 3:49PM EDT | 2024-05-17 | 1.85 | 1.80 | 1.86 | -0.58 | -23.87% | 316 | 4,710 | 38.23% |
| DVN240524C00050000 | 2024-05-01 2:57PM EDT | 2024-05-24 | 2.05 | 1.93 | 2.18 | -0.95 | -31.67% | 16 | 123 | 38.43% |
| DVN240531C00050000 | 2024-05-01 3:05PM EDT | 2024-05-31 | 2.36 | 2.07 | 2.21 | -0.31 | -11.61% | 56 | 235 | 34.33% |
| DVN240621C00050000 | 2024-05-01 3:36PM EDT | 2024-06-21 | 2.60 | 2.44 | 2.59 | -0.40 | -13.33% | 65 | 13,126 | 31.57% |
| DVN240719C00050000 | 2024-05-01 3:14PM EDT | 2024-07-19 | 2.94 | 2.83 | 2.94 | -0.43 | -12.76% | 121 | 2,417 | 29.20% |
| DVN240920C00050000 | 2024-05-01 2:52PM EDT | 2024-09-20 | 4.01 | 3.80 | 3.95 | -0.49 | -10.89% | 251 | 6,519 | 29.93% |
| DVN241018C00050000 | 2024-05-01 3:45PM EDT | 2024-10-18 | 4.15 | 3.95 | 4.35 | -0.85 | -17.00% | 68 | 1,705 | 30.30% |
| DVN241220C00050000 | 2024-05-01 1:22PM EDT | 2024-12-20 | 4.85 | 5.05 | 5.30 | -0.80 | -14.16% | 122 | 1,231 | 31.86% |
| DVN250117C00050000 | 2024-05-01 2:13PM EDT | 2025-01-17 | 5.30 | 5.20 | 5.50 | -0.55 | -9.40% | 22 | 6,024 | 31.30% |
| DVN250321C00050000 | 2024-05-01 2:38PM EDT | 2025-03-21 | 6.05 | 4.75 | 6.25 | -1.70 | -21.94% | 30 | 339 | 32.12% |
| DVN250620C00050000 | 2024-04-29 3:02PM EDT | 2025-06-20 | 8.65 | 6.75 | 7.10 | 0.00 | - | 2 | 2,012 | 32.41% |
| DVN250919C00050000 | 2024-05-01 10:06AM EDT | 2025-09-19 | 7.85 | 7.50 | 7.85 | -1.43 | -15.41% | 6 | 369 | 32.59% |
| DVN260116C00050000 | 2024-05-01 3:39PM EDT | 2026-01-16 | 8.21 | 8.10 | 8.45 | -0.64 | -7.23% | 2 | 1,470 | 31.66% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240503P00050000 | 2024-05-01 3:59PM EDT | 2024-05-03 | 0.95 | 0.92 | 0.98 | +0.30 | +46.15% | 1,063 | 4,099 | 62.70% |
| DVN240510P00050000 | 2024-05-01 3:59PM EDT | 2024-05-10 | 1.14 | 1.09 | 1.15 | +0.42 | +58.33% | 91 | 681 | 40.43% |
| DVN240517P00050000 | 2024-05-01 3:57PM EDT | 2024-05-17 | 1.29 | 1.27 | 1.32 | +0.34 | +35.79% | 894 | 4,116 | 34.96% |
| DVN240524P00050000 | 2024-05-01 10:44AM EDT | 2024-05-24 | 1.30 | 1.35 | 1.72 | +0.50 | +62.50% | 5 | 48 | 37.26% |
| DVN240531P00050000 | 2024-05-01 2:42PM EDT | 2024-05-31 | 1.51 | 1.44 | 1.57 | +0.48 | +46.60% | 30 | 26 | 30.23% |
| DVN240621P00050000 | 2024-05-01 3:20PM EDT | 2024-06-21 | 2.06 | 2.00 | 2.13 | +0.33 | +19.08% | 62 | 8,630 | 30.76% |
| DVN240719P00050000 | 2024-05-01 3:14PM EDT | 2024-07-19 | 2.32 | 2.38 | 2.47 | +0.42 | +22.11% | 59 | 566 | 28.44% |
| DVN240920P00050000 | 2024-05-01 11:40AM EDT | 2024-09-20 | 3.53 | 3.25 | 3.40 | +0.73 | +26.07% | 30 | 498 | 28.74% |
| DVN241018P00050000 | 2024-05-01 12:31PM EDT | 2024-10-18 | 3.80 | 3.50 | 4.00 | +0.65 | +20.63% | 30 | 477 | 30.69% |
| DVN241220P00050000 | 2024-05-01 11:44AM EDT | 2024-12-20 | 4.55 | 2.74 | 4.60 | +0.90 | +24.66% | 6 | 411 | 30.01% |
| DVN250117P00050000 | 2024-04-30 3:14PM EDT | 2025-01-17 | 4.75 | 4.60 | 4.80 | +0.53 | +12.56% | 1 | 7,478 | 29.54% |
| DVN250321P00050000 | 2024-05-01 2:37PM EDT | 2025-03-21 | 5.45 | 5.25 | 6.25 | +0.45 | +9.00% | 5 | 1,821 | 34.28% |
| DVN250620P00050000 | 2024-04-25 3:58PM EDT | 2025-06-20 | 5.40 | 6.10 | 7.10 | 0.00 | - | 755 | 4,119 | 34.34% |
| DVN250919P00050000 | 2024-04-26 11:47AM EDT | 2025-09-19 | 6.20 | 6.80 | 9.05 | 0.00 | - | 4 | 445 | 39.56% |
| DVN260116P00050000 | 2024-04-25 1:59PM EDT | 2026-01-16 | 7.00 | 7.50 | 8.70 | 0.00 | - | 455 | 389 | 34.23% |
© 2024 Yahoo. Todos os direitos reservados.