Deutsche Märkte geschlossen
DAX
18.704,42 -34,39 (-0,18%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dow Jones 30
40.003,59 +134,21 (+0,34%) Gold
2.419,80 +34,30 (+1,44%) EUR/USD
1,0872 +0,0002 (+0,02%) Bitcoin EUR
61.641,82 +18,03 (+0,03%)
Devon Energy Corporation (DVN)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:47.50
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240621C00047500 | 2024-05-17 3:47PM EDT | 2024-06-21 | 2.70 | 2.60 | 2.76 | +0.24 | +9.76% | 243 | 9,609 | 24.73% |
| DVN240719C00047500 | 2024-05-17 3:33PM EDT | 2024-07-19 | 3.05 | 2.97 | 3.05 | +0.14 | +4.81% | 98 | 1,716 | 22.49% |
| DVN240920C00047500 | 2024-05-16 12:41PM EDT | 2024-09-20 | 4.25 | 3.95 | 4.20 | 0.00 | - | 192 | 13,820 | 26.69% |
| DVN241018C00047500 | 2024-05-17 1:14PM EDT | 2024-10-18 | 4.20 | 4.30 | 4.55 | -0.20 | -4.55% | 13 | 829 | 27.01% |
| DVN241220C00047500 | 2024-05-15 2:45PM EDT | 2024-12-20 | 5.35 | 5.25 | 5.45 | 0.00 | - | 5 | 257 | 28.96% |
| DVN250117C00047500 | 2024-05-17 10:21AM EDT | 2025-01-17 | 5.52 | 5.25 | 6.50 | -0.13 | -2.30% | 26 | 4,768 | 34.03% |
| DVN250321C00047500 | 2024-05-15 11:04AM EDT | 2025-03-21 | 6.15 | 5.90 | 6.70 | 0.00 | - | 7 | 206 | 31.48% |
| DVN250620C00047500 | 2024-05-13 11:39AM EDT | 2025-06-20 | 6.62 | 6.00 | 7.45 | 0.00 | - | 1 | 210 | 31.45% |
| DVN250919C00047500 | 2024-05-14 1:49PM EDT | 2025-09-19 | 8.15 | 5.95 | 9.65 | 0.00 | - | 1 | 33 | 38.43% |
| DVN260116C00047500 | 2024-05-15 1:47PM EDT | 2026-01-16 | 8.68 | 7.30 | 10.25 | 0.00 | - | 1 | 257 | 36.94% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240524P00047500 | 2024-05-17 3:01PM EDT | 2024-05-24 | 0.05 | 0.04 | 0.06 | -0.03 | -37.50% | 42 | 15 | 24.81% |
| DVN240621P00047500 | 2024-05-17 3:41PM EDT | 2024-06-21 | 0.49 | 0.48 | 0.51 | -0.10 | -16.95% | 247 | 12,260 | 22.07% |
| DVN240719P00047500 | 2024-05-17 11:32AM EDT | 2024-07-19 | 0.98 | 0.80 | 0.83 | +0.03 | +3.16% | 190 | 2,284 | 21.07% |
| DVN240920P00047500 | 2024-05-17 3:32PM EDT | 2024-09-20 | 1.69 | 0.94 | 1.73 | -0.01 | -0.59% | 46 | 1,436 | 23.46% |
| DVN241018P00047500 | 2024-05-17 11:35AM EDT | 2024-10-18 | 2.20 | 1.96 | 2.26 | +0.08 | +3.77% | 23 | 423 | 25.62% |
| DVN241220P00047500 | 2024-05-17 10:08AM EDT | 2024-12-20 | 3.00 | 2.74 | 2.99 | -0.05 | -1.64% | 16 | 355 | 26.64% |
| DVN250117P00047500 | 2024-05-15 1:13PM EDT | 2025-01-17 | 3.15 | 2.93 | 3.35 | 0.00 | - | 147 | 5,789 | 27.39% |
| DVN250321P00047500 | 2024-05-10 12:29PM EDT | 2025-03-21 | 3.69 | 3.65 | 4.05 | 0.00 | - | 1 | 765 | 28.46% |
| DVN250620P00047500 | 2024-05-15 3:15PM EDT | 2025-06-20 | 4.75 | 4.50 | 4.90 | 0.00 | - | 13 | 3,107 | 29.30% |
| DVN250919P00047500 | 2024-05-07 10:22AM EDT | 2025-09-19 | 5.10 | 5.20 | 5.40 | 0.00 | - | 19 | 246 | 28.71% |
| DVN260116P00047500 | 2024-05-15 12:24PM EDT | 2026-01-16 | 6.15 | 5.90 | 6.25 | 0.00 | - | 24 | 302 | 29.24% |
