Deutsche Märkte öffnen in 6 Stunden 22 Minuten
Nikkei 225
38.892,07 -7,95 (-0,02%) Dow Jones 30
39.069,59 +4,29 (+0,01%) Bitcoin EUR
63.714,18 +535,50 (+0,85%) CMC Crypto 200
1.493,12 +8,92 (+0,60%) Nasdaq Compositive
16.920,79 +184,79 (+1,10%) S&P 500
5.304,72 +36,88 (+0,70%)
Devon Energy Corporation (DVN)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:40.00
Callsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240614C00040000 | 2024-05-16 2:05PM EDT | 2024-06-14 | 9.68 | 6.40 | 10.05 | 0.00 | - | - | 2 | 127.34% |
| DVN240621C00040000 | 2024-05-24 1:27PM EDT | 2024-06-21 | 8.40 | 7.10 | 9.30 | -0.85 | -9.19% | 12 | 529 | 86.47% |
| DVN240628C00040000 | 2024-05-22 10:20AM EDT | 2024-06-28 | 8.90 | 6.95 | 9.20 | 0.00 | - | - | 1 | 73.68% |
| DVN240719C00040000 | 2024-05-23 3:36PM EDT | 2024-07-19 | 8.40 | 8.15 | 9.40 | 0.00 | - | 4 | 2,551 | 61.47% |
| DVN240920C00040000 | 2024-05-17 1:25PM EDT | 2024-09-20 | 9.90 | 8.50 | 10.70 | 0.00 | - | 1 | 637 | 58.18% |
| DVN241018C00040000 | 2024-05-02 12:52PM EDT | 2024-10-18 | 11.36 | 8.65 | 10.80 | 0.00 | - | 1 | 15 | 53.30% |
| DVN241220C00040000 | 2024-03-14 11:35AM EDT | 2024-12-20 | 9.97 | 13.60 | 15.05 | 0.00 | - | 1 | 212 | 74.50% |
| DVN250117C00040000 | 2024-05-23 10:15AM EDT | 2025-01-17 | 10.05 | 9.15 | 11.45 | 0.00 | - | 10 | 1,568 | 47.10% |
| DVN250321C00040000 | 2024-03-19 10:24AM EDT | 2025-03-21 | 10.58 | 12.05 | 14.35 | 0.00 | - | 5 | 85 | 54.25% |
| DVN250620C00040000 | 2024-05-06 2:25PM EDT | 2025-06-20 | 13.35 | 10.00 | 12.35 | 0.00 | - | 3 | 291 | 42.25% |
| DVN250919C00040000 | 2024-04-12 3:28PM EDT | 2025-09-19 | 15.85 | 10.50 | 13.45 | 0.00 | - | 6 | 147 | 44.12% |
| DVN260116C00040000 | 2024-05-23 1:47PM EDT | 2026-01-16 | 12.25 | 9.25 | 13.90 | 0.00 | - | 1 | 290 | 41.70% |
Putsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240614P00040000 | 2024-05-17 9:31AM EDT | 2024-06-14 | 0.04 | 0.01 | 0.02 | 0.00 | - | 176 | 329 | 38.28% |
| DVN240621P00040000 | 2024-05-23 11:17AM EDT | 2024-06-21 | 0.03 | 0.02 | 0.03 | 0.00 | - | 1 | 4,033 | 34.77% |
| DVN240628P00040000 | 2024-05-23 2:37PM EDT | 2024-06-28 | 0.04 | 0.01 | 0.05 | 0.00 | - | - | 1 | 33.20% |
| DVN240719P00040000 | 2024-05-24 3:30PM EDT | 2024-07-19 | 0.07 | 0.06 | 0.08 | +0.02 | +40.00% | 3 | 1,594 | 28.13% |
| DVN240920P00040000 | 2024-05-22 12:27PM EDT | 2024-09-20 | 0.28 | 0.34 | 0.37 | 0.00 | - | 14 | 6,165 | 27.20% |
| DVN241018P00040000 | 2024-05-23 10:05AM EDT | 2024-10-18 | 0.45 | 0.47 | 0.54 | 0.00 | - | 1 | 223 | 27.39% |
| DVN241220P00040000 | 2024-05-24 2:40PM EDT | 2024-12-20 | 1.00 | 0.97 | 1.04 | -0.01 | -0.99% | 30 | 682 | 28.88% |
| DVN250117P00040000 | 2024-05-22 12:31PM EDT | 2025-01-17 | 1.05 | 1.19 | 1.24 | 0.00 | - | 22 | 8,760 | 29.10% |
| DVN250321P00040000 | 2024-05-22 9:47AM EDT | 2025-03-21 | 1.50 | 1.49 | 1.75 | 0.00 | - | 1 | 484 | 30.12% |
| DVN250620P00040000 | 2024-05-24 2:22PM EDT | 2025-06-20 | 2.35 | 2.34 | 2.44 | +0.19 | +8.80% | 37 | 3,158 | 31.06% |
| DVN250919P00040000 | 2024-05-22 9:37AM EDT | 2025-09-19 | 2.70 | 2.82 | 3.05 | 0.00 | - | 5 | 1,227 | 31.54% |
| DVN260116P00040000 | 2024-05-23 1:00PM EDT | 2026-01-16 | 3.50 | 3.40 | 3.70 | 0.00 | - | 6 | 1,210 | 31.56% |
