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
79,35 -2,58 (-3,15%) OURO
2.334,40 +31,50 (+1,37%) Bitcoin USD
58.258,63 -1.630,62 (-2,72%)
Devon Energy Corporation (DVN)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 03:26PM EDT. Mercado aberto.
Preço de exercício:57.50
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240517C00057500 | 2024-05-01 2:30PM EDT | 2024-05-17 | 0.08 | 0.06 | 0.08 | -0.03 | -27.27% | 104 | 5,780 | 35.55% |
| DVN240621C00057500 | 2024-05-01 2:39PM EDT | 2024-06-21 | 0.33 | 0.30 | 0.33 | -0.10 | -23.26% | 278 | 7,331 | 28.52% |
| DVN240719C00057500 | 2024-05-01 3:07PM EDT | 2024-07-19 | 0.55 | 0.54 | 0.56 | -0.25 | -31.25% | 128 | 2,316 | 27.15% |
| DVN240920C00057500 | 2024-05-01 1:00PM EDT | 2024-09-20 | 1.14 | 1.22 | 1.28 | -0.44 | -27.85% | 60 | 858 | 28.05% |
| DVN241018C00057500 | 2024-05-01 2:58PM EDT | 2024-10-18 | 1.53 | 1.47 | 1.54 | -0.30 | -16.39% | 10 | 237 | 27.92% |
| DVN241220C00057500 | 2024-05-01 12:12PM EDT | 2024-12-20 | 2.10 | 2.21 | 2.28 | -0.52 | -19.85% | 16 | 472 | 29.07% |
| DVN250117C00057500 | 2024-05-01 12:12PM EDT | 2025-01-17 | 2.34 | 2.46 | 2.57 | -0.51 | -17.89% | 10 | 1,981 | 29.31% |
| DVN250321C00057500 | 2024-05-01 2:50PM EDT | 2025-03-21 | 3.20 | 3.10 | 3.25 | -0.59 | -15.57% | 8 | 161 | 30.12% |
| DVN250620C00057500 | 2024-05-01 1:53PM EDT | 2025-06-20 | 3.80 | 3.95 | 4.10 | -0.95 | -20.00% | 155 | 309 | 30.71% |
| DVN250919C00057500 | 2024-04-29 3:14PM EDT | 2025-09-19 | 5.97 | 4.70 | 4.85 | 0.00 | - | 10 | 384 | 31.03% |
| DVN260116C00057500 | 2024-05-01 1:53PM EDT | 2026-01-16 | 5.25 | 5.30 | 5.70 | -0.75 | -12.50% | 155 | 114 | 31.17% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240517P00057500 | 2024-05-01 11:01AM EDT | 2024-05-17 | 7.32 | 6.60 | 7.90 | +1.78 | +32.13% | 1 | 671 | 72.31% |
| DVN240621P00057500 | 2024-05-01 11:11AM EDT | 2024-06-21 | 7.80 | 6.15 | 7.85 | +1.30 | +20.00% | 3 | 1,000 | 40.48% |
| DVN240719P00057500 | 2024-04-25 3:55PM EDT | 2024-07-19 | 5.87 | 6.10 | 8.90 | 0.00 | - | 1 | 170 | 46.07% |
| DVN240920P00057500 | 2024-05-01 2:41PM EDT | 2024-09-20 | 8.15 | 7.90 | 9.60 | +2.65 | +48.18% | 3 | 22 | 40.55% |
| DVN241018P00057500 | 2024-04-08 2:29PM EDT | 2024-10-18 | 6.28 | 8.20 | 8.45 | 0.00 | - | - | 1 | 27.77% |
| DVN241220P00057500 | 2024-04-09 11:38AM EDT | 2024-12-20 | 7.20 | 8.55 | 10.60 | 0.00 | - | 50 | 132 | 38.23% |
| DVN250117P00057500 | 2024-04-30 9:44AM EDT | 2025-01-17 | 7.70 | 8.60 | 9.25 | 0.00 | - | 7 | 504 | 27.75% |
| DVN250321P00057500 | 2024-04-29 11:11AM EDT | 2025-03-21 | 8.38 | 8.20 | 9.90 | 0.00 | - | 7 | 114 | 28.59% |
| DVN250620P00057500 | 2024-01-18 11:30AM EDT | 2025-06-20 | 18.70 | 14.85 | 16.75 | 0.00 | - | 2 | 37 | 53.02% |
| DVN250919P00057500 | 2024-04-30 10:36AM EDT | 2025-09-19 | 10.30 | 10.85 | 11.25 | 0.00 | - | 6 | 501 | 28.80% |
| DVN260116P00057500 | 2024-01-18 2:26PM EDT | 2026-01-16 | 19.70 | 15.50 | 18.25 | 0.00 | - | 120 | 61 | 52.56% |
© 2024 Yahoo. Todos os direitos reservados.