Deutsche Märkte öffnen in 20 Minuten
Nikkei 225
38.236,07 -38,03 (-0,10%) Dow Jones 30
38.675,68 +449,98 (+1,18%) Bitcoin EUR
59.805,29 +885,88 (+1,50%) CMC Crypto 200
1.373,15 +60,52 (+4,61%) Nasdaq Compositive
16.156,33 +315,33 (+1,99%) S&P 500
5.127,79 +63,59 (+1,26%)
Devon Energy Corporation (DVN)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240510C00035000 | 2024-05-01 10:15AM EDT | 35.00 | 16.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DVN240510C00040000 | 2024-05-03 1:20PM EDT | 40.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DVN240510C00041000 | 2024-05-02 3:54PM EDT | 41.00 | 9.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DVN240510C00042000 | 2024-04-29 10:28AM EDT | 42.00 | 10.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DVN240510C00043000 | 2024-04-30 10:27AM EDT | 43.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DVN240510C00044000 | 2024-05-02 10:33AM EDT | 44.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| DVN240510C00045000 | 2024-05-02 11:30AM EDT | 45.00 | 5.38 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DVN240510C00046000 | 2024-05-03 12:36PM EDT | 46.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| DVN240510C00047000 | 2024-05-03 1:49PM EDT | 47.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DVN240510C00047500 | 2024-05-02 9:50AM EDT | 47.50 | 4.52 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DVN240510C00048000 | 2024-05-03 3:58PM EDT | 48.00 | 2.37 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| DVN240510C00048500 | 2024-05-02 10:11AM EDT | 48.50 | 2.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DVN240510C00049000 | 2024-05-03 1:01PM EDT | 49.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DVN240510C00049500 | 2024-05-03 3:04PM EDT | 49.50 | 1.10 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 0.00% |
| DVN240510C00050000 | 2024-05-03 3:59PM EDT | 50.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 162 | 0 | 0.00% |
| DVN240510C00051000 | 2024-05-03 3:59PM EDT | 51.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 543 | 0 | 3.13% |
| DVN240510C00052000 | 2024-05-03 3:59PM EDT | 52.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 385 | 0 | 6.25% |
| DVN240510C00053000 | 2024-05-03 3:38PM EDT | 53.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 244 | 0 | 12.50% |
| DVN240510C00054000 | 2024-05-03 3:04PM EDT | 54.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 12.50% |
| DVN240510C00055000 | 2024-05-03 1:32PM EDT | 55.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| DVN240510C00056000 | 2024-05-03 3:53PM EDT | 56.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| DVN240510C00057000 | 2024-05-03 2:39PM EDT | 57.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| DVN240510C00058000 | 2024-05-01 3:50PM EDT | 58.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DVN240510C00059000 | 2024-05-01 3:11PM EDT | 59.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| DVN240510C00060000 | 2024-05-03 1:23PM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| DVN240510C00061000 | 2024-04-30 3:38PM EDT | 61.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DVN240510C00062000 | 2024-04-16 11:42AM EDT | 62.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| DVN240510C00063000 | 2024-04-12 11:02AM EDT | 63.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| DVN240510C00064000 | 2024-04-24 11:56AM EDT | 64.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| DVN240510C00065000 | 2024-04-19 9:42AM EDT | 65.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| DVN240510C00066000 | 2024-04-16 11:42AM EDT | 66.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240510P00040000 | 2024-04-16 9:41AM EDT | 40.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| DVN240510P00044000 | 2024-05-02 2:29PM EDT | 44.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| DVN240510P00045000 | 2024-05-03 1:17PM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DVN240510P00045500 | 2024-05-03 11:32AM EDT | 45.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| DVN240510P00046000 | 2024-05-03 1:30PM EDT | 46.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DVN240510P00046500 | 2024-05-03 1:37PM EDT | 46.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| DVN240510P00047000 | 2024-05-03 1:39PM EDT | 47.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| DVN240510P00047500 | 2024-05-03 3:10PM EDT | 47.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| DVN240510P00048000 | 2024-05-03 3:50PM EDT | 48.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 12.50% |
| DVN240510P00048500 | 2024-05-03 2:24PM EDT | 48.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 12.50% |
| DVN240510P00049000 | 2024-05-03 3:56PM EDT | 49.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 171 | 0 | 6.25% |
| DVN240510P00049500 | 2024-05-03 3:40PM EDT | 49.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 241 | 0 | 6.25% |
| DVN240510P00050000 | 2024-05-03 3:59PM EDT | 50.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 397 | 0 | 3.13% |
| DVN240510P00051000 | 2024-05-03 3:32PM EDT | 51.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 370 | 0 | 0.00% |
| DVN240510P00052000 | 2024-05-03 3:59PM EDT | 52.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| DVN240510P00053000 | 2024-05-03 3:59PM EDT | 53.00 | 2.57 | 0.00 | 0.00 | 0.00 | - | 151 | 0 | 0.00% |
| DVN240510P00054000 | 2024-05-02 12:28PM EDT | 54.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| DVN240510P00055000 | 2024-05-03 1:37PM EDT | 55.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| DVN240510P00056000 | 2024-05-02 12:27PM EDT | 56.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| DVN240510P00057000 | 2024-05-02 3:26PM EDT | 57.00 | 6.42 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| DVN240510P00059000 | 2024-05-02 3:25PM EDT | 59.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DVN240510P00060000 | 2024-04-16 3:49PM EDT | 60.00 | 7.83 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DVN240510P00061000 | 2024-05-02 11:48AM EDT | 61.00 | 10.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DVN240510P00062000 | 2024-05-02 9:56AM EDT | 62.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
