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
61.601,22 +11,12 (+0,02%)
Devon Energy Corporation (DVN)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:50.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240524C00050000 | 2024-05-17 3:48PM EDT | 2024-05-24 | 0.39 | 0.36 | 0.40 | +0.04 | +11.43% | 1,177 | 1,077 | 22.36% |
| DVN240531C00050000 | 2024-05-17 3:50PM EDT | 2024-05-31 | 0.59 | 0.61 | 0.64 | -0.03 | -4.84% | 116 | 601 | 21.78% |
| DVN240607C00050000 | 2024-05-17 2:28PM EDT | 2024-06-07 | 0.85 | 0.75 | 1.00 | +0.05 | +6.25% | 27 | 153 | 25.39% |
| DVN240614C00050000 | 2024-05-17 2:57PM EDT | 2024-06-14 | 0.96 | 0.96 | 1.04 | +0.02 | +2.13% | 7 | 104 | 22.58% |
| DVN240621C00050000 | 2024-05-17 3:57PM EDT | 2024-06-21 | 1.02 | 1.06 | 1.09 | -0.02 | -1.92% | 1,451 | 14,754 | 20.95% |
| DVN240628C00050000 | 2024-05-17 2:49PM EDT | 2024-06-28 | 1.25 | 1.12 | 1.32 | +0.02 | +1.63% | 20 | 53 | 22.56% |
| DVN240719C00050000 | 2024-05-17 3:58PM EDT | 2024-07-19 | 1.48 | 1.53 | 1.55 | +0.02 | +1.37% | 211 | 5,156 | 21.17% |
| DVN240920C00050000 | 2024-05-17 3:54PM EDT | 2024-09-20 | 2.64 | 2.54 | 2.68 | +0.03 | +1.15% | 77 | 8,849 | 24.66% |
| DVN241018C00050000 | 2024-05-17 3:07PM EDT | 2024-10-18 | 3.10 | 3.00 | 4.75 | +0.05 | +1.64% | 27 | 2,394 | 38.48% |
| DVN241220C00050000 | 2024-05-17 12:39PM EDT | 2024-12-20 | 3.80 | 3.90 | 4.15 | -0.28 | -6.86% | 4 | 1,216 | 28.42% |
| DVN250117C00050000 | 2024-05-17 3:24PM EDT | 2025-01-17 | 4.30 | 3.90 | 4.40 | +0.08 | +1.90% | 82 | 6,022 | 28.28% |
| DVN250321C00050000 | 2024-05-17 11:26AM EDT | 2025-03-21 | 4.90 | 4.95 | 5.30 | -0.25 | -4.85% | 10 | 727 | 30.20% |
| DVN250620C00050000 | 2024-05-17 12:39PM EDT | 2025-06-20 | 5.74 | 5.85 | 6.95 | -0.17 | -2.88% | 3 | 1,951 | 34.58% |
| DVN250919C00050000 | 2024-05-16 3:08PM EDT | 2025-09-19 | 6.60 | 4.20 | 7.60 | 0.00 | - | 7 | 464 | 34.07% |
| DVN260116C00050000 | 2024-05-17 2:54PM EDT | 2026-01-16 | 7.50 | 6.80 | 7.50 | -0.10 | -1.32% | 51 | 1,611 | 30.15% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240524P00050000 | 2024-05-17 3:45PM EDT | 2024-05-24 | 0.70 | 0.68 | 0.72 | -0.28 | -28.57% | 138 | 334 | 19.92% |
| DVN240531P00050000 | 2024-05-17 3:55PM EDT | 2024-05-31 | 0.95 | 0.89 | 0.94 | +0.03 | +3.26% | 29 | 279 | 19.58% |
| DVN240607P00050000 | 2024-05-17 3:59PM EDT | 2024-06-07 | 1.11 | 0.72 | 1.15 | -0.15 | -11.90% | 160 | 272 | 20.36% |
| DVN240614P00050000 | 2024-05-17 3:24PM EDT | 2024-06-14 | 1.35 | 1.21 | 1.45 | -0.19 | -12.34% | 5 | 409 | 23.15% |
| DVN240621P00050000 | 2024-05-17 3:53PM EDT | 2024-06-21 | 1.54 | 1.41 | 1.51 | -0.16 | -9.41% | 420 | 8,662 | 21.63% |
| DVN240628P00050000 | 2024-05-16 3:45PM EDT | 2024-06-28 | 1.85 | 1.47 | 1.68 | 0.00 | - | 27 | 86 | 22.27% |
| DVN240719P00050000 | 2024-05-17 3:22PM EDT | 2024-07-19 | 1.80 | 1.82 | 1.87 | -0.32 | -15.09% | 72 | 1,667 | 20.44% |
| DVN240920P00050000 | 2024-05-17 3:32PM EDT | 2024-09-20 | 2.79 | 2.74 | 2.82 | -0.20 | -6.69% | 94 | 1,364 | 22.61% |
| DVN241018P00050000 | 2024-05-17 2:55PM EDT | 2024-10-18 | 3.05 | 3.05 | 3.20 | -0.15 | -4.69% | 75 | 613 | 23.40% |
| DVN241220P00050000 | 2024-05-17 10:10AM EDT | 2024-12-20 | 4.15 | 2.74 | 4.80 | +0.10 | +2.47% | 6 | 1,704 | 30.23% |
| DVN250117P00050000 | 2024-05-17 1:10PM EDT | 2025-01-17 | 4.35 | 3.00 | 4.35 | +0.15 | +3.57% | 6 | 8,310 | 25.65% |
| DVN250321P00050000 | 2024-05-07 10:14AM EDT | 2025-03-21 | 4.65 | 4.25 | 5.25 | 0.00 | - | 79 | 1,827 | 27.84% |
| DVN250620P00050000 | 2024-05-15 10:50AM EDT | 2025-06-20 | 5.95 | 5.60 | 6.10 | 0.00 | - | 13 | 4,493 | 28.59% |
| DVN250919P00050000 | 2024-05-14 1:54PM EDT | 2025-09-19 | 6.50 | 6.35 | 6.65 | 0.00 | - | 20 | 425 | 28.22% |
| DVN260116P00050000 | 2024-05-15 10:48AM EDT | 2026-01-16 | 7.45 | 7.10 | 8.70 | 0.00 | - | 24 | 413 | 33.45% |
