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
61.672,98 +180,44 (+0,29%)
Devon Energy Corporation (DVN)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:65.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240524C00065000 | 2024-04-19 9:31AM EDT | 2024-05-24 | 0.23 | 0.00 | 0.13 | 0.00 | - | 1 | 1 | 105.47% |
| DVN240621C00065000 | 2024-05-17 1:56PM EDT | 2024-06-21 | 0.01 | 0.01 | 0.08 | -0.07 | -87.50% | 10 | 1,150 | 45.70% |
| DVN240719C00065000 | 2024-05-16 3:20PM EDT | 2024-07-19 | 0.03 | 0.02 | 0.03 | 0.00 | - | 1 | 1,819 | 29.30% |
| DVN240920C00065000 | 2024-05-17 11:55AM EDT | 2024-09-20 | 0.08 | 0.07 | 0.10 | -0.01 | -11.11% | 30 | 1,001 | 24.81% |
| DVN241018C00065000 | 2024-05-15 9:51AM EDT | 2024-10-18 | 0.16 | 0.12 | 0.15 | 0.00 | - | 3 | 291 | 24.12% |
| DVN241220C00065000 | 2024-05-17 3:48PM EDT | 2024-12-20 | 0.42 | 0.38 | 0.85 | -0.05 | -10.64% | 1,424 | 2,564 | 30.81% |
| DVN250117C00065000 | 2024-05-17 10:52AM EDT | 2025-01-17 | 0.55 | 0.50 | 0.96 | -0.04 | -6.78% | 45 | 3,378 | 30.10% |
| DVN250321C00065000 | 2024-05-15 11:59AM EDT | 2025-03-21 | 0.93 | 0.88 | 1.72 | 0.00 | - | 20 | 409 | 32.86% |
| DVN250620C00065000 | 2024-05-17 12:50PM EDT | 2025-06-20 | 1.50 | 0.67 | 3.30 | -0.20 | -11.76% | 1 | 1,854 | 38.04% |
| DVN250919C00065000 | 2024-05-16 9:33AM EDT | 2025-09-19 | 2.20 | 2.06 | 4.50 | 0.00 | - | 1 | 546 | 40.03% |
| DVN260116C00065000 | 2024-05-16 11:12AM EDT | 2026-01-16 | 2.75 | 2.61 | 4.55 | 0.00 | - | 1 | 117 | 36.10% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240621P00065000 | 2024-03-05 11:50AM EDT | 2024-06-21 | 20.48 | 10.90 | 14.20 | 0.00 | - | 1 | 12 | 0.00% |
| DVN240920P00065000 | 2023-12-28 12:27PM EDT | 2024-09-20 | 19.10 | 20.90 | 24.80 | 0.00 | - | - | 1 | 105.59% |
| DVN250117P00065000 | 2024-04-23 1:39PM EDT | 2025-01-17 | 14.12 | 15.05 | 15.95 | 0.00 | - | 1 | 208 | 25.88% |
| DVN250321P00065000 | 2024-05-02 11:21AM EDT | 2025-03-21 | 15.00 | 13.65 | 16.75 | 0.00 | - | 2 | 13 | 30.26% |
| DVN250620P00065000 | 2024-04-16 11:04AM EDT | 2025-06-20 | 15.31 | 14.00 | 17.90 | 0.00 | - | 1 | 46 | 33.73% |
| DVN250919P00065000 | 2024-03-27 1:04PM EDT | 2025-09-19 | 17.00 | 14.65 | 17.00 | 0.00 | - | 10 | 17 | 25.50% |
| DVN260116P00065000 | 2024-03-18 9:30AM EDT | 2026-01-16 | 19.60 | 0.00 | 0.00 | 0.00 | - | 50 | 30 | 0.00% |
