Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
37.815,92 -570,17 (-1,49%) Gold
2.301,00 -1,90 (-0,08%) EUR/USD
1,0663 -0,0009 (-0,09%) Bitcoin EUR
56.628,02 -3.398,89 (-5,66%)
Devon Energy Corporation (DVN)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240503C00035000 | 2024-04-22 10:48AM EDT | 35.00 | 17.35 | 15.60 | 16.50 | 0.00 | - | - | 11 | 280.86% |
| DVN240503C00039000 | 2024-04-30 3:17PM EDT | 39.00 | 12.45 | 12.00 | 12.35 | -0.90 | -6.74% | 5 | 1 | 185.94% |
| DVN240503C00040000 | 2024-04-26 11:35AM EDT | 40.00 | 12.40 | 11.10 | 11.35 | 0.00 | - | 1 | 3 | 135.16% |
| DVN240503C00041000 | 2024-04-26 1:58PM EDT | 41.00 | 11.71 | 9.90 | 10.50 | 0.00 | - | 1 | 11 | 109.38% |
| DVN240503C00042000 | 2024-04-29 10:37AM EDT | 42.00 | 10.75 | 8.10 | 9.40 | 0.00 | - | 57 | 59 | 152.54% |
| DVN240503C00042500 | 2024-04-24 11:07AM EDT | 42.50 | 9.50 | 7.75 | 8.85 | 0.00 | - | - | 1 | 136.72% |
| DVN240503C00043000 | 2024-04-26 10:37AM EDT | 43.00 | 9.40 | 6.60 | 8.40 | 0.00 | - | 2 | 6 | 138.28% |
| DVN240503C00044000 | 2024-04-18 1:05PM EDT | 44.00 | 7.90 | 7.05 | 7.40 | 0.00 | - | 50 | 1 | 89.06% |
| DVN240503C00044500 | 2024-04-26 11:52AM EDT | 44.50 | 7.92 | 5.10 | 6.90 | 0.00 | - | 400 | 102 | 116.80% |
| DVN240503C00045000 | 2024-04-29 3:15PM EDT | 45.00 | 8.01 | 6.00 | 6.50 | 0.00 | - | 65 | 102 | 84.38% |
| DVN240503C00046000 | 2024-04-30 9:30AM EDT | 46.00 | 6.87 | 5.05 | 5.35 | +0.30 | +4.57% | 1 | 7 | 57.81% |
| DVN240503C00046500 | 2024-04-29 10:39AM EDT | 46.50 | 6.25 | 3.70 | 4.85 | 0.00 | - | 18 | 19 | 82.23% |
| DVN240503C00047000 | 2024-04-30 11:31AM EDT | 47.00 | 5.08 | 4.20 | 4.50 | -1.03 | -16.86% | 1 | 87 | 75.39% |
| DVN240503C00048000 | 2024-04-30 12:02PM EDT | 48.00 | 4.00 | 3.35 | 3.45 | -1.03 | -20.48% | 4 | 111 | 66.41% |
| DVN240503C00048500 | 2024-04-19 12:47PM EDT | 48.50 | 3.96 | 2.75 | 3.05 | 0.00 | - | 1 | 1 | 58.98% |
| DVN240503C00049000 | 2024-04-30 12:32PM EDT | 49.00 | 3.00 | 2.53 | 2.62 | -1.07 | -26.29% | 5 | 212 | 65.04% |
| DVN240503C00049500 | 2024-04-30 2:14PM EDT | 49.50 | 2.20 | 2.16 | 2.23 | -1.19 | -35.10% | 6 | 8 | 64.16% |
| DVN240503C00050000 | 2024-04-30 3:45PM EDT | 50.00 | 1.87 | 1.80 | 1.88 | -1.48 | -44.18% | 26 | 3,285 | 63.18% |
| DVN240503C00051000 | 2024-04-30 3:53PM EDT | 51.00 | 1.27 | 1.25 | 1.30 | -1.31 | -50.78% | 74 | 2,762 | 64.06% |
| DVN240503C00052000 | 2024-04-30 3:44PM EDT | 52.00 | 0.82 | 0.78 | 0.82 | -1.00 | -54.95% | 272 | 1,899 | 62.40% |
| DVN240503C00053000 | 2024-04-30 3:57PM EDT | 53.00 | 0.50 | 0.45 | 0.48 | -0.77 | -60.63% | 466 | 2,906 | 61.23% |
| DVN240503C00054000 | 2024-04-30 3:54PM EDT | 54.00 | 0.26 | 0.25 | 0.27 | -0.54 | -67.50% | 174 | 2,355 | 61.33% |
| DVN240503C00055000 | 2024-04-30 3:40PM EDT | 55.00 | 0.15 | 0.13 | 0.14 | -0.30 | -66.67% | 286 | 5,506 | 61.33% |
| DVN240503C00056000 | 2024-04-30 3:00PM EDT | 56.00 | 0.08 | 0.07 | 0.08 | -0.15 | -65.22% | 59 | 8,892 | 62.89% |
| DVN240503C00057000 | 2024-04-30 3:31PM EDT | 57.00 | 0.04 | 0.03 | 0.05 | -0.07 | -63.64% | 48 | 3,721 | 64.45% |
| DVN240503C00058000 | 2024-04-30 1:32PM EDT | 58.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 33 | 591 | 67.19% |
| DVN240503C00059000 | 2024-04-29 1:48PM EDT | 59.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 30 | 833 | 65.63% |
| DVN240503C00060000 | 2024-04-30 3:30PM EDT | 60.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 91 | 242 | 73.44% |
| DVN240503C00061000 | 2024-04-29 12:37PM EDT | 61.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 99 | 103 | 79.69% |
| DVN240503C00062000 | 2024-04-25 1:56PM EDT | 62.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | - | 22 | 107.03% |
| DVN240503C00063000 | 2024-04-12 10:27AM EDT | 63.00 | 0.14 | 0.00 | 0.08 | 0.00 | - | 1 | 1 | 110.94% |
| DVN240503C00065000 | 2024-04-22 1:51PM EDT | 65.00 | 0.01 | 0.00 | 0.45 | 0.00 | - | 2 | 3 | 169.14% |
| DVN240503C00066000 | 2024-04-12 3:21PM EDT | 66.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 15 | 15 | 115.63% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240503P00040000 | 2024-04-22 12:32PM EDT | 40.00 | 0.03 | 0.00 | 0.24 | 0.00 | - | 11 | 51 | 160.16% |
| DVN240503P00041000 | 2024-04-16 9:40AM EDT | 41.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | - | 29 | 104.69% |
| DVN240503P00042000 | 2024-04-26 2:10PM EDT | 42.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 15 | 15 | 95.31% |
| DVN240503P00042500 | 2024-04-26 11:35AM EDT | 42.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 126 | 174 | 90.63% |
| DVN240503P00043000 | 2024-04-30 11:38AM EDT | 43.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 60 | 63 | 89.06% |
| DVN240503P00043500 | 2024-04-26 3:28PM EDT | 43.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 51 | 51 | 82.81% |
| DVN240503P00044000 | 2024-04-04 9:30AM EDT | 44.00 | 0.33 | 0.01 | 0.03 | 0.00 | - | 10 | 65 | 78.13% |
| DVN240503P00044500 | 2024-04-30 3:25PM EDT | 44.50 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 800 | 10 | 75.78% |
| DVN240503P00045000 | 2024-04-30 2:56PM EDT | 45.00 | 0.03 | 0.02 | 0.04 | +0.02 | +200.00% | 112 | 44 | 72.66% |
| DVN240503P00046000 | 2024-04-30 10:39AM EDT | 46.00 | 0.04 | 0.04 | 0.06 | +0.01 | +33.33% | 100 | 25 | 67.97% |
| DVN240503P00046500 | 2024-04-30 10:09AM EDT | 46.50 | 0.04 | 0.05 | 0.08 | -0.06 | -60.00% | 2 | 13 | 65.63% |
| DVN240503P00047000 | 2024-04-30 11:47AM EDT | 47.00 | 0.06 | 0.08 | 0.11 | +0.01 | +20.00% | 4 | 3,520 | 64.84% |
| DVN240503P00047500 | 2024-04-30 3:57PM EDT | 47.50 | 0.12 | 0.12 | 0.14 | +0.06 | +100.00% | 26 | 10 | 63.48% |
| DVN240503P00048000 | 2024-04-30 3:04PM EDT | 48.00 | 0.15 | 0.18 | 0.20 | +0.08 | +114.29% | 18 | 191 | 63.48% |
| DVN240503P00048500 | 2024-04-30 3:32PM EDT | 48.50 | 0.28 | 0.25 | 0.28 | +0.21 | +300.00% | 21 | 25 | 63.09% |
| DVN240503P00049000 | 2024-04-30 3:57PM EDT | 49.00 | 0.36 | 0.34 | 0.38 | +0.25 | +227.27% | 72 | 2,709 | 62.50% |
| DVN240503P00049500 | 2024-04-30 3:56PM EDT | 49.50 | 0.47 | 0.47 | 0.52 | +0.32 | +213.33% | 200 | 98 | 62.89% |
| DVN240503P00050000 | 2024-04-30 3:49PM EDT | 50.00 | 0.65 | 0.64 | 0.68 | +0.43 | +195.45% | 142 | 4,090 | 63.18% |
| DVN240503P00051000 | 2024-04-30 3:53PM EDT | 51.00 | 1.05 | 1.04 | 1.07 | +0.66 | +169.23% | 397 | 553 | 61.82% |
| DVN240503P00052000 | 2024-04-30 3:36PM EDT | 52.00 | 1.52 | 1.58 | 1.62 | +0.84 | +123.53% | 132 | 2,028 | 61.33% |
| DVN240503P00053000 | 2024-04-30 1:44PM EDT | 53.00 | 1.99 | 2.23 | 2.47 | +0.92 | +85.98% | 113 | 1,175 | 65.43% |
| DVN240503P00054000 | 2024-04-30 3:04PM EDT | 54.00 | 2.75 | 3.00 | 3.15 | +1.10 | +66.67% | 3 | 644 | 60.94% |
| DVN240503P00055000 | 2024-04-30 1:31PM EDT | 55.00 | 3.72 | 3.85 | 4.00 | +1.35 | +56.96% | 11 | 232 | 57.42% |
| DVN240503P00056000 | 2024-04-25 9:53AM EDT | 56.00 | 4.65 | 4.70 | 5.05 | 0.00 | - | 6 | 35 | 58.98% |
| DVN240503P00057000 | 2024-04-18 2:21PM EDT | 57.00 | 5.65 | 5.55 | 7.25 | 0.00 | - | - | 10 | 126.66% |
| DVN240503P00059000 | 2024-04-24 11:07AM EDT | 59.00 | 7.10 | 7.65 | 9.50 | 0.00 | - | - | 0 | 165.43% |
| DVN240503P00060000 | 2024-04-15 12:54PM EDT | 60.00 | 7.05 | 8.55 | 9.00 | 0.00 | - | - | 0 | 118.16% |
