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
79,11 -2,82 (-3,44%) OURO
2.311,10 +8,20 (+0,36%) Bitcoin USD
57.515,93 -2.721,78 (-4,52%)
Devon Energy Corporation (DVN)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 01:55PM EDT. Mercado aberto.
Preço de exercício:60.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240503C00060000 | 2024-04-30 3:30PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.01 | 0.00 | - | 91 | 289 | 75.00% |
| DVN240510C00060000 | 2024-04-29 1:15PM EDT | 2024-05-10 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 1 | 68 | 49.22% |
| DVN240517C00060000 | 2024-05-01 11:38AM EDT | 2024-05-17 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 1 | 3,611 | 40.23% |
| DVN240524C00060000 | 2024-04-30 3:37PM EDT | 2024-05-24 | 0.06 | 0.01 | 0.04 | 0.00 | - | 1 | 56 | 35.35% |
| DVN240531C00060000 | 2024-05-01 11:09AM EDT | 2024-05-31 | 0.10 | 0.05 | 0.06 | -0.09 | -47.37% | 6 | 107 | 33.20% |
| DVN240621C00060000 | 2024-05-01 1:03PM EDT | 2024-06-21 | 0.13 | 0.13 | 0.15 | -0.08 | -38.10% | 44 | 4,748 | 30.47% |
| DVN240719C00060000 | 2024-05-01 12:46PM EDT | 2024-07-19 | 0.27 | 0.27 | 0.29 | -0.16 | -37.21% | 213 | 2,288 | 28.61% |
| DVN240920C00060000 | 2024-05-01 12:19PM EDT | 2024-09-20 | 0.72 | 0.74 | 0.77 | -0.32 | -30.77% | 34 | 1,804 | 28.44% |
| DVN241018C00060000 | 2024-05-01 11:40AM EDT | 2024-10-18 | 0.94 | 0.95 | 0.98 | -0.34 | -26.56% | 3 | 544 | 28.30% |
| DVN241220C00060000 | 2024-04-30 9:53AM EDT | 2024-12-20 | 2.19 | 1.57 | 1.62 | 0.00 | - | 12 | 1,021 | 29.49% |
| DVN250117C00060000 | 2024-05-01 12:00PM EDT | 2025-01-17 | 1.76 | 1.78 | 1.84 | -0.44 | -20.00% | 13 | 6,130 | 29.46% |
| DVN250321C00060000 | 2024-04-30 10:52AM EDT | 2025-03-21 | 3.01 | 2.35 | 2.45 | 0.00 | - | 3 | 720 | 30.23% |
| DVN250620C00060000 | 2024-04-25 12:22PM EDT | 2025-06-20 | 4.08 | 3.15 | 3.30 | 0.00 | - | 605 | 3,026 | 31.11% |
| DVN250919C00060000 | 2024-04-22 1:46PM EDT | 2025-09-19 | 5.07 | 3.80 | 3.95 | 0.00 | - | 1 | 476 | 31.12% |
| DVN260116C00060000 | 2024-05-01 12:51PM EDT | 2026-01-16 | 4.57 | 4.50 | 4.65 | -0.83 | -15.37% | 45 | 491 | 30.79% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240503P00060000 | 2024-04-15 12:54PM EDT | 2024-05-03 | 7.05 | 9.80 | 10.20 | 0.00 | - | - | 0 | 131.25% |
| DVN240510P00060000 | 2024-04-16 3:49PM EDT | 2024-05-10 | 7.83 | 9.50 | 10.25 | 0.00 | - | - | 0 | 76.07% |
| DVN240517P00060000 | 2024-04-25 9:35AM EDT | 2024-05-17 | 7.79 | 9.85 | 10.20 | 0.00 | - | 4 | 2 | 55.08% |
| DVN240524P00060000 | 2024-04-29 1:23PM EDT | 2024-05-24 | 6.89 | 9.80 | 11.20 | 0.00 | - | 7 | 3 | 59.72% |
| DVN240621P00060000 | 2024-05-01 11:23AM EDT | 2024-06-21 | 10.22 | 8.85 | 11.95 | +1.73 | +20.38% | 1 | 88 | 67.51% |
| DVN240719P00060000 | 2024-04-12 11:53AM EDT | 2024-07-19 | 6.81 | 9.10 | 10.90 | 0.00 | - | 70 | 204 | 39.75% |
| DVN240920P00060000 | 2024-04-24 12:03PM EDT | 2024-09-20 | 9.00 | 10.10 | 11.05 | 0.00 | - | 2 | 33 | 31.49% |
| DVN241018P00060000 | 2024-04-11 10:12AM EDT | 2024-10-18 | 7.70 | 10.55 | 11.65 | 0.00 | - | 15 | 103 | 34.57% |
| DVN241220P00060000 | 2024-04-04 10:38AM EDT | 2024-12-20 | 8.24 | 9.40 | 13.10 | 0.00 | - | 10 | 10 | 39.99% |
| DVN250117P00060000 | 2024-04-24 10:38AM EDT | 2025-01-17 | 9.72 | 11.10 | 11.75 | 0.00 | - | 1 | 1,106 | 28.66% |
| DVN250321P00060000 | 2024-04-15 10:55AM EDT | 2025-03-21 | 9.70 | 10.55 | 12.55 | 0.00 | - | 6 | 337 | 30.70% |
| DVN250620P00060000 | 2024-04-10 11:37AM EDT | 2025-06-20 | 10.20 | 12.25 | 12.55 | 0.00 | - | 15 | 19 | 27.15% |
| DVN250919P00060000 | 2024-04-24 11:42AM EDT | 2025-09-19 | 11.95 | 12.15 | 13.15 | 0.00 | - | 1 | 423 | 27.41% |
| DVN260116P00060000 | 2024-04-19 11:19AM EDT | 2026-01-16 | 12.70 | 13.40 | 15.60 | 0.00 | - | 15 | 24 | 34.46% |
© 2024 Yahoo. Todos os direitos reservados.