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
79,30 -2,63 (-3,21%) OURO
2.330,80 +27,90 (+1,21%) Bitcoin USD
58.093,89 -1.767,23 (-2,95%)
Devon Energy Corporation (DVN)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 03:29PM EDT. Mercado aberto.
Preço de exercício:65.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240503C00065000 | 2024-04-22 1:51PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.16 | 0.00 | - | 2 | 3 | 145.31% |
| DVN240510C00065000 | 2024-04-19 9:42AM EDT | 2024-05-10 | 0.04 | 0.00 | 1.27 | 0.00 | - | 25 | 28 | 124.81% |
| DVN240517C00065000 | 2024-05-01 10:32AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 63 | 51.56% |
| DVN240524C00065000 | 2024-04-19 9:31AM EDT | 2024-05-24 | 0.23 | 0.00 | 0.13 | 0.00 | - | 1 | 1 | 55.86% |
| DVN240621C00065000 | 2024-05-01 11:40AM EDT | 2024-06-21 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 2 | 1,216 | 31.25% |
| DVN240719C00065000 | 2024-05-01 12:49PM EDT | 2024-07-19 | 0.07 | 0.07 | 0.09 | -0.08 | -53.33% | 1 | 1,837 | 28.71% |
| DVN240920C00065000 | 2024-05-01 2:44PM EDT | 2024-09-20 | 0.36 | 0.30 | 0.35 | -0.06 | -14.29% | 7 | 1,004 | 28.25% |
| DVN241018C00065000 | 2024-04-29 10:50AM EDT | 2024-10-18 | 0.73 | 0.44 | 0.47 | 0.00 | - | 1 | 278 | 27.81% |
| DVN241220C00065000 | 2024-04-30 1:39PM EDT | 2024-12-20 | 1.06 | 0.86 | 0.93 | 0.00 | - | 2 | 2,640 | 28.96% |
| DVN250117C00065000 | 2024-05-01 2:26PM EDT | 2025-01-17 | 1.04 | 1.04 | 1.11 | -0.55 | -34.59% | 52 | 3,340 | 28.99% |
| DVN250321C00065000 | 2024-04-23 12:33PM EDT | 2025-03-21 | 2.22 | 1.54 | 1.61 | 0.00 | - | 1 | 391 | 29.74% |
| DVN250620C00065000 | 2024-04-12 2:36PM EDT | 2025-06-20 | 2.93 | 2.17 | 2.27 | 0.00 | - | 15 | 744 | 30.16% |
| DVN250919C00065000 | 2024-04-30 12:06PM EDT | 2025-09-19 | 3.25 | 2.74 | 2.96 | 0.00 | - | 4 | 549 | 30.74% |
| DVN260116C00065000 | 2024-05-01 2:58PM EDT | 2026-01-16 | 3.60 | 3.35 | 3.70 | -0.30 | -7.69% | 2 | 119 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240517P00065000 | 2024-04-16 3:57PM EDT | 2024-05-17 | 12.64 | 13.95 | 14.65 | 0.00 | - | 1 | 0 | 69.53% |
| DVN240621P00065000 | 2024-03-05 11:50AM EDT | 2024-06-21 | 20.48 | 10.90 | 14.20 | 0.00 | - | 1 | 12 | 0.00% |
| DVN240920P00065000 | 2023-12-28 12:27PM EDT | 2024-09-20 | 19.10 | 20.90 | 24.80 | 0.00 | - | - | 1 | 102.60% |
| DVN250117P00065000 | 2024-04-23 1:39PM EDT | 2025-01-17 | 14.12 | 14.90 | 16.10 | 0.00 | - | 1 | 208 | 33.19% |
| DVN250321P00065000 | 2023-12-15 3:23PM EDT | 2025-03-21 | 21.02 | 21.00 | 25.35 | 0.00 | - | 5 | 13 | 69.79% |
| DVN250620P00065000 | 2024-04-16 11:04AM EDT | 2025-06-20 | 15.31 | 14.75 | 16.15 | 0.00 | - | 1 | 46 | 26.66% |
| DVN250919P00065000 | 2024-03-27 1:04PM EDT | 2025-09-19 | 17.00 | 14.65 | 17.00 | 0.00 | - | 10 | 17 | 28.60% |
| DVN260116P00065000 | 2024-03-18 9:30AM EDT | 2026-01-16 | 19.60 | 0.00 | 0.00 | 0.00 | - | 50 | 30 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.