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
79,17 -2,76 (-3,37%) OURO
2.329,80 +26,90 (+1,17%) Bitcoin USD
57.304,26 -2.555,87 (-4,27%)
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:52.50
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240517C00052500 | 2024-05-01 3:50PM EDT | 2024-05-17 | 0.78 | 0.74 | 0.78 | -0.22 | -22.00% | 456 | 9,919 | 36.52% |
| DVN240621C00052500 | 2024-05-01 3:40PM EDT | 2024-06-21 | 1.37 | 1.21 | 1.44 | -0.44 | -24.31% | 793 | 10,187 | 30.25% |
| DVN240719C00052500 | 2024-05-01 3:44PM EDT | 2024-07-19 | 1.76 | 1.72 | 1.81 | -0.44 | -20.00% | 209 | 3,633 | 28.47% |
| DVN240920C00052500 | 2024-05-01 3:43PM EDT | 2024-09-20 | 2.72 | 2.70 | 2.80 | -0.51 | -15.79% | 109 | 13,764 | 29.29% |
| DVN241018C00052500 | 2024-05-01 11:31AM EDT | 2024-10-18 | 3.10 | 2.28 | 4.00 | -0.45 | -12.68% | 30 | 875 | 35.54% |
| DVN241220C00052500 | 2024-05-01 12:53PM EDT | 2024-12-20 | 3.75 | 3.80 | 4.10 | -1.68 | -30.94% | 13 | 1,395 | 30.99% |
| DVN250117C00052500 | 2024-05-01 11:53AM EDT | 2025-01-17 | 4.05 | 4.15 | 4.30 | -0.81 | -16.67% | 21 | 5,565 | 30.47% |
| DVN250321C00052500 | 2024-05-01 2:54PM EDT | 2025-03-21 | 5.00 | 4.70 | 5.10 | -0.45 | -8.26% | 111 | 1,283 | 31.57% |
| DVN250620C00052500 | 2024-05-01 10:10AM EDT | 2025-06-20 | 6.00 | 5.75 | 6.00 | -0.80 | -11.76% | 4 | 436 | 32.09% |
| DVN250919C00052500 | 2024-04-24 3:56PM EDT | 2025-09-19 | 7.55 | 6.45 | 6.65 | 0.00 | - | 1 | 430 | 31.82% |
| DVN260116C00052500 | 2024-05-01 1:55PM EDT | 2026-01-16 | 7.05 | 5.10 | 7.40 | -0.81 | -10.31% | 5 | 523 | 31.49% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240517P00052500 | 2024-05-01 2:41PM EDT | 2024-05-17 | 2.65 | 2.56 | 2.80 | +0.42 | +18.83% | 24 | 2,349 | 34.47% |
| DVN240621P00052500 | 2024-05-01 3:54PM EDT | 2024-06-21 | 3.45 | 3.45 | 3.65 | +0.88 | +34.24% | 12 | 4,751 | 31.76% |
| DVN240719P00052500 | 2024-05-01 3:23PM EDT | 2024-07-19 | 3.75 | 3.70 | 3.90 | +0.51 | +15.74% | 53 | 704 | 28.37% |
| DVN240920P00052500 | 2024-05-01 11:40AM EDT | 2024-09-20 | 4.90 | 4.55 | 4.80 | +0.75 | +18.07% | 6 | 1,077 | 28.49% |
| DVN241018P00052500 | 2024-05-01 10:24AM EDT | 2024-10-18 | 4.85 | 4.80 | 5.40 | +0.55 | +12.79% | 18 | 251 | 30.45% |
| DVN241220P00052500 | 2024-04-30 3:50PM EDT | 2024-12-20 | 5.30 | 5.70 | 6.20 | 0.00 | - | 9 | 912 | 31.02% |
| DVN250117P00052500 | 2024-04-30 10:47AM EDT | 2025-01-17 | 5.14 | 5.95 | 6.25 | 0.00 | - | 1 | 1,206 | 29.60% |
| DVN250321P00052500 | 2024-04-25 11:17AM EDT | 2025-03-21 | 6.15 | 6.55 | 7.65 | 0.00 | - | 11 | 1,417 | 33.96% |
| DVN250620P00052500 | 2024-04-25 10:00AM EDT | 2025-06-20 | 7.10 | 7.40 | 9.40 | 0.00 | - | 309 | 2,338 | 38.20% |
| DVN250919P00052500 | 2024-04-24 1:04PM EDT | 2025-09-19 | 7.70 | 8.10 | 10.10 | 0.00 | - | 1 | 62 | 37.58% |
| DVN260116P00052500 | 2024-05-01 11:07AM EDT | 2026-01-16 | 9.00 | 7.40 | 10.45 | +1.20 | +15.38% | 2 | 42 | 35.16% |
© 2024 Yahoo. Todos os direitos reservados.