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
79,05 +0,05 (+0,06%) OURO
2.330,90 +19,90 (+0,86%) Bitcoin USD
57.807,71 -2.685,00 (-4,44%)
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:55.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240503C00055000 | 2024-05-01 3:59PM EDT | 2024-05-03 | 0.07 | 0.07 | 0.08 | -0.08 | -53.33% | 2,232 | 5,647 | 61.72% |
| DVN240510C00055000 | 2024-05-01 3:37PM EDT | 2024-05-10 | 0.16 | 0.15 | 0.18 | -0.09 | -36.00% | 595 | 436 | 41.80% |
| DVN240517C00055000 | 2024-05-01 3:55PM EDT | 2024-05-17 | 0.26 | 0.24 | 0.36 | -0.10 | -27.78% | 475 | 8,361 | 39.65% |
| DVN240524C00055000 | 2024-05-01 12:34PM EDT | 2024-05-24 | 0.29 | 0.33 | 0.38 | -0.27 | -48.21% | 42 | 263 | 33.99% |
| DVN240531C00055000 | 2024-05-01 3:21PM EDT | 2024-05-31 | 0.42 | 0.34 | 0.47 | -0.16 | -27.59% | 19 | 200 | 32.23% |
| DVN240607C00055000 | 2024-05-01 3:10PM EDT | 2024-06-07 | 0.56 | 0.23 | 1.13 | -0.50 | -47.17% | 2 | 157 | 42.24% |
| DVN240621C00055000 | 2024-05-01 3:56PM EDT | 2024-06-21 | 0.63 | 0.68 | 0.74 | -0.29 | -31.52% | 417 | 11,273 | 29.79% |
| DVN240719C00055000 | 2024-05-01 3:49PM EDT | 2024-07-19 | 1.04 | 0.98 | 1.07 | -0.20 | -16.13% | 193 | 3,907 | 28.35% |
| DVN240920C00055000 | 2024-05-01 3:49PM EDT | 2024-09-20 | 1.88 | 1.80 | 1.92 | -0.48 | -20.34% | 36 | 4,816 | 28.81% |
| DVN241018C00055000 | 2024-05-01 2:50PM EDT | 2024-10-18 | 2.17 | 2.00 | 2.20 | -0.31 | -12.50% | 8 | 2,469 | 28.52% |
| DVN241220C00055000 | 2024-05-01 11:34AM EDT | 2024-12-20 | 2.80 | 2.83 | 3.15 | -0.60 | -17.65% | 78 | 8,667 | 30.53% |
| DVN250117C00055000 | 2024-05-01 2:49PM EDT | 2025-01-17 | 3.25 | 3.20 | 3.35 | -0.45 | -12.16% | 40 | 5,741 | 30.05% |
| DVN250321C00055000 | 2024-05-01 3:49PM EDT | 2025-03-21 | 4.00 | 1.84 | 5.40 | -0.45 | -10.11% | 38 | 591 | 37.90% |
| DVN250620C00055000 | 2024-05-01 3:27PM EDT | 2025-06-20 | 4.80 | 4.75 | 6.45 | -0.75 | -13.51% | 19 | 799 | 38.39% |
| DVN250919C00055000 | 2024-05-01 3:53PM EDT | 2025-09-19 | 5.59 | 5.50 | 5.65 | -0.98 | -14.92% | 47 | 384 | 31.40% |
| DVN260116C00055000 | 2024-05-01 11:55AM EDT | 2026-01-16 | 6.13 | 5.65 | 6.50 | -0.67 | -9.85% | 6 | 486 | 31.48% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240503P00055000 | 2024-05-01 1:58PM EDT | 2024-05-03 | 6.15 | 4.45 | 4.85 | +2.43 | +65.32% | 30 | 226 | 56.64% |
| DVN240510P00055000 | 2024-04-22 3:01PM EDT | 2024-05-10 | 3.13 | 4.60 | 4.85 | 0.00 | - | 206 | 464 | 46.00% |
| DVN240517P00055000 | 2024-05-01 1:33PM EDT | 2024-05-17 | 5.14 | 3.55 | 5.80 | +1.70 | +49.42% | 104 | 1,223 | 65.04% |
| DVN240524P00055000 | 2024-04-15 3:01PM EDT | 2024-05-24 | 3.41 | 3.30 | 5.45 | 0.00 | - | 3 | 16 | 46.58% |
| DVN240531P00055000 | 2024-04-18 12:55PM EDT | 2024-05-31 | 5.00 | 3.30 | 5.80 | +1.05 | +26.58% | 1 | 161 | 48.15% |
| DVN240607P00055000 | 2024-05-01 1:50PM EDT | 2024-06-07 | 5.35 | 3.75 | 6.65 | +1.96 | +57.82% | 25 | 1 | 58.06% |
| DVN240621P00055000 | 2024-05-01 12:18PM EDT | 2024-06-21 | 5.75 | 3.85 | 6.55 | +2.17 | +60.61% | 7 | 2,204 | 48.19% |
| DVN240719P00055000 | 2024-05-01 12:24PM EDT | 2024-07-19 | 6.00 | 4.25 | 5.85 | +1.65 | +37.93% | 1 | 713 | 30.62% |
| DVN240920P00055000 | 2024-04-26 10:21AM EDT | 2024-09-20 | 5.10 | 5.00 | 6.45 | 0.00 | - | 258 | 369 | 28.22% |
| DVN241018P00055000 | 2024-04-30 10:06AM EDT | 2024-10-18 | 5.45 | 5.95 | 6.70 | 0.00 | - | 19 | 1,627 | 27.76% |
| DVN241220P00055000 | 2024-04-26 11:08AM EDT | 2024-12-20 | 6.19 | 7.10 | 7.50 | 0.00 | - | 18 | 412 | 28.96% |
| DVN250117P00055000 | 2024-05-01 3:24PM EDT | 2025-01-17 | 7.40 | 7.35 | 7.65 | +0.95 | +14.73% | 1 | 1,175 | 28.27% |
| DVN250321P00055000 | 2024-05-01 10:21AM EDT | 2025-03-21 | 7.95 | 7.95 | 8.85 | +0.80 | +11.19% | 4 | 353 | 31.84% |
| DVN250620P00055000 | 2024-04-25 10:31AM EDT | 2025-06-20 | 8.40 | 8.80 | 10.50 | 0.00 | - | 4 | 243 | 35.86% |
| DVN250919P00055000 | 2024-04-29 2:09PM EDT | 2025-09-19 | 8.55 | 9.50 | 9.75 | 0.00 | - | 1 | 254 | 29.32% |
| DVN260116P00055000 | 2024-04-29 10:37AM EDT | 2026-01-16 | 9.29 | 9.30 | 11.20 | 0.00 | - | 1 | 108 | 31.90% |
© 2024 Yahoo. Todos os direitos reservados.