Deutsche Märkte schließen in 1 Stunde
DAX
18.644,53 -130,18 (-0,69%) Euro Stoxx 50
5.017,92 -41,28 (-0,82%) Dow Jones 30
38.927,64 -141,95 (-0,36%) Gold
2.351,00 +16,50 (+0,71%) EUR/USD
1,0871 +0,0011 (+0,10%) Bitcoin EUR
62.649,96 -853,65 (-1,34%)
Devon Energy Corporation (DVN)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:29AM EDT. Markt geöffnet.
Strike:45.00
Callsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240531C00045000 | 2024-05-28 10:04AM EDT | 2024-05-31 | 1.85 | 2.78 | 4.80 | -1.44 | -43.77% | 2 | 99 | 67.58% |
| DVN240607C00045000 | 2024-05-14 9:35AM EDT | 2024-06-07 | 5.25 | 3.40 | 3.65 | 0.00 | - | - | 8 | 31.84% |
| DVN240614C00045000 | 2024-05-23 10:33AM EDT | 2024-06-14 | 3.77 | 3.50 | 3.80 | 0.00 | - | 3 | 6 | 32.32% |
| DVN240621C00045000 | 2024-05-28 9:52AM EDT | 2024-06-21 | 4.04 | 3.60 | 3.70 | +0.54 | +15.43% | 2 | 6,104 | 23.49% |
| DVN240628C00045000 | 2024-05-16 2:22PM EDT | 2024-06-28 | 4.75 | 3.55 | 3.70 | 0.00 | - | - | 1 | 20.75% |
| DVN240705C00045000 | 2024-05-23 2:29PM EDT | 2024-07-05 | 3.67 | 3.05 | 4.55 | 0.00 | - | - | 1 | 38.77% |
| DVN240719C00045000 | 2024-05-24 3:15PM EDT | 2024-07-19 | 4.19 | 3.85 | 3.90 | +0.56 | +15.43% | 2 | 5,656 | 21.14% |
| DVN240920C00045000 | 2024-05-23 2:19PM EDT | 2024-09-20 | 4.71 | 3.95 | 5.05 | 0.00 | - | 1 | 5,188 | 27.98% |
| DVN241018C00045000 | 2024-05-17 3:37PM EDT | 2024-10-18 | 6.15 | 4.50 | 6.75 | 0.00 | - | 79 | 259 | 40.78% |
| DVN241220C00045000 | 2024-05-17 11:24AM EDT | 2024-12-20 | 6.75 | 5.70 | 6.25 | 0.00 | - | 10 | 700 | 30.25% |
| DVN250117C00045000 | 2024-05-23 2:23PM EDT | 2025-01-17 | 6.10 | 6.05 | 6.55 | 0.00 | - | 3 | 7,395 | 30.52% |
| DVN250321C00045000 | 2024-05-20 10:41AM EDT | 2025-03-21 | 7.75 | 6.65 | 7.40 | 0.00 | - | 2 | 327 | 32.40% |
| DVN250620C00045000 | 2024-05-08 10:24AM EDT | 2025-06-20 | 9.85 | 7.55 | 9.05 | 0.00 | - | 2 | 251 | 37.27% |
| DVN250919C00045000 | 2024-05-23 2:51PM EDT | 2025-09-19 | 8.85 | 6.05 | 11.00 | 0.00 | - | 2 | 192 | 43.04% |
| DVN260116C00045000 | 2024-05-17 11:38AM EDT | 2026-01-16 | 9.60 | 8.00 | 11.50 | 0.00 | - | 4 | 620 | 40.71% |
Putsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240531P00045000 | 2024-05-24 9:30AM EDT | 2024-05-31 | 0.03 | 0.01 | 0.02 | 0.00 | - | 100 | 175 | 38.28% |
| DVN240607P00045000 | 2024-05-22 2:10PM EDT | 2024-06-07 | 0.06 | 0.05 | 0.06 | 0.00 | - | 1 | 51 | 28.32% |
| DVN240614P00045000 | 2024-05-28 10:05AM EDT | 2024-06-14 | 0.12 | 0.13 | 0.14 | -0.01 | -7.69% | 3 | 145 | 27.15% |
| DVN240621P00045000 | 2024-05-28 9:53AM EDT | 2024-06-21 | 0.15 | 0.18 | 0.19 | -0.09 | -37.50% | 5 | 10,308 | 25.20% |
| DVN240628P00045000 | 2024-05-22 2:41PM EDT | 2024-06-28 | 0.26 | 0.25 | 0.26 | 0.00 | - | 14 | 27 | 24.56% |
| DVN240719P00045000 | 2024-05-28 9:53AM EDT | 2024-07-19 | 0.39 | 0.45 | 0.47 | -0.10 | -20.41% | 17 | 2,799 | 23.68% |
| DVN240920P00045000 | 2024-05-24 2:27PM EDT | 2024-09-20 | 1.30 | 1.21 | 1.25 | 0.00 | - | 5 | 1,672 | 25.29% |
| DVN241018P00045000 | 2024-05-24 3:30PM EDT | 2024-10-18 | 1.57 | 1.45 | 1.46 | 0.00 | - | 2 | 224 | 24.74% |
| DVN241220P00045000 | 2024-05-23 1:08PM EDT | 2024-12-20 | 2.30 | 2.23 | 2.29 | 0.00 | - | 103 | 513 | 27.14% |
| DVN250117P00045000 | 2024-05-24 3:47PM EDT | 2025-01-17 | 2.62 | 2.44 | 2.50 | 0.00 | - | 352 | 14,658 | 26.98% |
| DVN250321P00045000 | 2024-05-22 1:20PM EDT | 2025-03-21 | 2.92 | 3.05 | 3.20 | 0.00 | - | 300 | 1,212 | 28.37% |
| DVN250620P00045000 | 2024-05-24 10:56AM EDT | 2025-06-20 | 4.00 | 3.85 | 4.00 | 0.00 | - | 337 | 5,464 | 29.19% |
| DVN250919P00045000 | 2024-05-17 12:37PM EDT | 2025-09-19 | 4.40 | 4.45 | 4.65 | 0.00 | - | 2 | 419 | 29.44% |
| DVN260116P00045000 | 2024-05-23 12:14PM EDT | 2026-01-16 | 5.25 | 5.15 | 5.45 | 0.00 | - | 4 | 737 | 29.85% |
