Deutsche Märkte öffnen in 7 Stunden 51 Minuten
Nikkei 225
38.236,07 -38,03 (-0,10%) Dow Jones 30
38.852,27 +176,59 (+0,46%) Bitcoin EUR
58.887,85 -449,98 (-0,76%) CMC Crypto 200
1.366,77 +54,14 (+4,12%) Nasdaq Compositive
16.349,25 +192,92 (+1,19%) S&P 500
5.180,74 +52,95 (+1,03%)
Devon Energy Corporation (DVN)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240510C00035000 | 2024-05-01 10:15AM EDT | 35.00 | 16.05 | 14.45 | 16.60 | 0.00 | - | 2 | 1 | 266.99% |
| DVN240510C00040000 | 2024-05-03 1:20PM EDT | 40.00 | 10.50 | 9.60 | 11.95 | 0.00 | - | 1 | 4 | 219.82% |
| DVN240510C00041000 | 2024-05-02 3:54PM EDT | 41.00 | 9.45 | 8.30 | 11.75 | 0.00 | - | - | 1 | 118.75% |
| DVN240510C00042000 | 2024-04-29 10:28AM EDT | 42.00 | 10.95 | 7.20 | 10.40 | 0.00 | - | - | 2 | 218.07% |
| DVN240510C00043000 | 2024-04-30 10:27AM EDT | 43.00 | 9.15 | 7.65 | 8.05 | 0.00 | - | - | 4 | 100.59% |
| DVN240510C00044000 | 2024-05-06 12:32PM EDT | 44.00 | 7.35 | 6.50 | 7.95 | +0.25 | +3.52% | 4 | 19 | 107.23% |
| DVN240510C00045000 | 2024-05-02 11:30AM EDT | 45.00 | 6.37 | 5.70 | 6.05 | +0.99 | +18.40% | 1 | 8 | 78.91% |
| DVN240510C00046000 | 2024-05-06 10:56AM EDT | 46.00 | 5.40 | 4.75 | 5.05 | +0.80 | +17.39% | 15 | 62 | 67.97% |
| DVN240510C00047000 | 2024-05-06 12:47PM EDT | 47.00 | 4.06 | 2.08 | 4.10 | +0.56 | +16.00% | 1 | 37 | 61.33% |
| DVN240510C00047500 | 2024-05-02 9:50AM EDT | 47.50 | 4.52 | 2.26 | 4.95 | 0.00 | - | - | 7 | 55.86% |
| DVN240510C00048000 | 2024-05-06 10:56AM EDT | 48.00 | 3.45 | 2.64 | 5.00 | +1.08 | +45.57% | 30 | 125 | 90.43% |
| DVN240510C00048500 | 2024-05-02 10:11AM EDT | 48.50 | 2.98 | 2.14 | 2.87 | 0.00 | - | 2 | 16 | 59.57% |
| DVN240510C00049000 | 2024-05-06 10:41AM EDT | 49.00 | 2.49 | 1.10 | 2.12 | +0.75 | +43.10% | 5 | 61 | 38.67% |
| DVN240510C00049500 | 2024-05-06 11:02AM EDT | 49.50 | 1.90 | 1.35 | 1.99 | +0.80 | +72.73% | 10 | 187 | 50.68% |
| DVN240510C00050000 | 2024-05-06 3:26PM EDT | 50.00 | 1.02 | 1.06 | 1.13 | +0.06 | +6.25% | 56 | 571 | 25.68% |
| DVN240510C00051000 | 2024-05-06 3:47PM EDT | 51.00 | 0.45 | 0.46 | 0.49 | 0.00 | - | 596 | 978 | 23.44% |
| DVN240510C00052000 | 2024-05-06 3:55PM EDT | 52.00 | 0.14 | 0.13 | 0.16 | -0.02 | -12.50% | 692 | 770 | 23.05% |
| DVN240510C00053000 | 2024-05-06 3:52PM EDT | 53.00 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 339 | 631 | 24.41% |
| DVN240510C00054000 | 2024-05-06 3:29PM EDT | 54.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 236 | 8,535 | 29.30% |
| DVN240510C00055000 | 2024-05-06 3:02PM EDT | 55.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 28 | 739 | 34.38% |
| DVN240510C00056000 | 2024-05-06 1:55PM EDT | 56.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 495 | 36.72% |
| DVN240510C00057000 | 2024-05-03 2:39PM EDT | 57.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 262 | 46.88% |
| DVN240510C00058000 | 2024-05-01 3:50PM EDT | 58.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 369 | 50.78% |
| DVN240510C00059000 | 2024-05-01 3:11PM EDT | 59.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 17 | 56.25% |
| DVN240510C00060000 | 2024-05-03 1:23PM EDT | 60.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 66 | 61.72% |
| DVN240510C00061000 | 2024-04-30 3:38PM EDT | 61.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 1 | 4 | 109.38% |
| DVN240510C00062000 | 2024-04-16 11:42AM EDT | 62.00 | 0.07 | 0.00 | 0.50 | 0.00 | - | - | 1 | 116.60% |
| DVN240510C00063000 | 2024-04-12 11:02AM EDT | 63.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 4 | 5 | 123.44% |
| DVN240510C00064000 | 2024-04-24 11:56AM EDT | 64.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 30 | 30 | 78.13% |
| DVN240510C00065000 | 2024-04-19 9:42AM EDT | 65.00 | 0.04 | 0.00 | 0.50 | 0.00 | - | 25 | 28 | 136.72% |
| DVN240510C00066000 | 2024-04-16 11:42AM EDT | 66.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 1 | 4 | 143.16% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240510P00040000 | 2024-04-16 9:41AM EDT | 40.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | - | 1 | 87.50% |
| DVN240510P00044000 | 2024-05-02 2:29PM EDT | 44.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 22 | 26 | 58.59% |
| DVN240510P00045000 | 2024-05-03 1:17PM EDT | 45.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 50 | 53.91% |
| DVN240510P00045500 | 2024-05-03 11:32AM EDT | 45.50 | 0.01 | 0.00 | 0.04 | 0.00 | - | 10 | 15 | 52.34% |
| DVN240510P00046000 | 2024-05-03 1:30PM EDT | 46.00 | 0.06 | 0.00 | 0.06 | +0.04 | +200.00% | 5 | 18 | 51.95% |
| DVN240510P00046500 | 2024-05-06 9:58AM EDT | 46.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 16 | 35.16% |
| DVN240510P00047000 | 2024-05-06 12:45PM EDT | 47.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 11 | 47 | 31.25% |
| DVN240510P00047500 | 2024-05-06 12:19PM EDT | 47.50 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 12 | 33 | 30.86% |
| DVN240510P00048000 | 2024-05-06 1:50PM EDT | 48.00 | 0.02 | 0.01 | 0.03 | -0.04 | -66.67% | 16 | 141 | 28.91% |
| DVN240510P00048500 | 2024-05-06 12:01PM EDT | 48.50 | 0.02 | 0.03 | 0.04 | -0.10 | -83.33% | 4 | 87 | 26.17% |
| DVN240510P00049000 | 2024-05-06 2:54PM EDT | 49.00 | 0.06 | 0.05 | 0.07 | -0.10 | -62.50% | 11 | 701 | 25.00% |
| DVN240510P00049500 | 2024-05-06 3:18PM EDT | 49.50 | 0.12 | 0.10 | 0.12 | -0.13 | -52.00% | 48 | 426 | 23.63% |
| DVN240510P00050000 | 2024-05-06 3:53PM EDT | 50.00 | 0.19 | 0.18 | 0.21 | -0.20 | -51.28% | 170 | 1,206 | 22.66% |
| DVN240510P00051000 | 2024-05-06 3:44PM EDT | 51.00 | 0.61 | 0.55 | 0.58 | -0.28 | -31.46% | 276 | 416 | 21.29% |
| DVN240510P00052000 | 2024-05-06 12:32PM EDT | 52.00 | 1.22 | 1.18 | 1.36 | -0.27 | -18.12% | 71 | 813 | 26.37% |
| DVN240510P00053000 | 2024-05-06 12:47PM EDT | 53.00 | 2.03 | 2.05 | 2.25 | -0.54 | -21.01% | 5 | 254 | 30.18% |
| DVN240510P00054000 | 2024-05-02 12:28PM EDT | 54.00 | 2.77 | 2.16 | 3.45 | -1.03 | -27.11% | 3 | 4 | 54.39% |
| DVN240510P00055000 | 2024-05-03 1:37PM EDT | 55.00 | 4.65 | 3.95 | 5.25 | 0.00 | - | 10 | 0 | 74.22% |
| DVN240510P00056000 | 2024-05-02 12:27PM EDT | 56.00 | 5.80 | 4.00 | 5.35 | 0.00 | - | 25 | 6 | 66.02% |
| DVN240510P00057000 | 2024-05-02 3:26PM EDT | 57.00 | 6.42 | 5.95 | 6.35 | 0.00 | - | 16 | 1 | 74.41% |
| DVN240510P00059000 | 2024-05-02 3:25PM EDT | 59.00 | 8.35 | 7.95 | 8.35 | 0.00 | - | 3 | 2 | 53.13% |
| DVN240510P00060000 | 2024-04-16 3:49PM EDT | 60.00 | 7.83 | 8.95 | 10.25 | 0.00 | - | - | 0 | 120.31% |
| DVN240510P00061000 | 2024-05-02 11:48AM EDT | 61.00 | 10.55 | 8.45 | 11.65 | 0.00 | - | - | 0 | 193.85% |
| DVN240510P00062000 | 2024-05-02 9:56AM EDT | 62.00 | 9.90 | 10.90 | 11.40 | 0.00 | - | - | 5 | 68.75% |
