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
61.588,92 +49,59 (+0,08%)
Devon Energy Corporation (DVN)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür14. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240614C00047000 | 2024-05-17 9:37AM EDT | 47.00 | 2.83 | 1.96 | 4.05 | -2.07 | -42.24% | 1 | 21 | 47.36% |
| DVN240614C00048000 | 2024-05-17 2:51PM EDT | 48.00 | 2.33 | 2.16 | 2.53 | +0.19 | +8.88% | 5 | 102 | 29.49% |
| DVN240614C00049000 | 2024-05-17 3:54PM EDT | 49.00 | 1.53 | 1.34 | 1.62 | -0.12 | -7.27% | 10 | 100 | 23.61% |
| DVN240614C00050000 | 2024-05-17 2:57PM EDT | 50.00 | 0.96 | 0.96 | 1.04 | +0.02 | +2.13% | 7 | 104 | 22.17% |
| DVN240614C00051000 | 2024-05-17 2:14PM EDT | 51.00 | 0.59 | 0.60 | 0.64 | 0.00 | - | 49 | 119 | 21.70% |
| DVN240614C00052000 | 2024-05-17 2:06PM EDT | 52.00 | 0.32 | 0.34 | 0.43 | -0.01 | -3.03% | 12 | 103 | 22.90% |
| DVN240614C00053000 | 2024-05-17 2:52PM EDT | 53.00 | 0.20 | 0.15 | 0.25 | -0.02 | -9.09% | 35 | 160 | 22.85% |
| DVN240614C00054000 | 2024-05-16 3:13PM EDT | 54.00 | 0.12 | 0.07 | 0.17 | 0.00 | - | 6 | 68 | 24.12% |
| DVN240614C00055000 | 2024-05-13 2:10PM EDT | 55.00 | 0.08 | 0.03 | 0.09 | 0.00 | - | 3 | 21 | 23.93% |
| DVN240614C00056000 | 2024-05-08 11:56AM EDT | 56.00 | 0.36 | 0.04 | 0.20 | 0.00 | - | - | 13 | 32.62% |
| DVN240614C00057000 | 2024-05-06 1:54PM EDT | 57.00 | 0.15 | 0.01 | 1.29 | 0.00 | - | 6 | 11 | 51.07% |
| DVN240614C00058000 | 2024-05-06 10:36AM EDT | 58.00 | 0.15 | 0.01 | 1.28 | 0.00 | - | - | 1 | 54.88% |
| DVN240614C00060000 | 2024-05-13 9:33AM EDT | 60.00 | 0.04 | 0.00 | 0.22 | 0.00 | - | 150 | 150 | 46.58% |
Putsfür14. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240614P00045000 | 2024-05-17 11:45AM EDT | 45.00 | 0.13 | 0.07 | 0.11 | -0.02 | -13.33% | 4 | 76 | 24.61% |
| DVN240614P00046000 | 2024-05-17 12:40PM EDT | 46.00 | 0.22 | 0.15 | 0.18 | -0.42 | -65.62% | 8 | 15 | 23.24% |
| DVN240614P00047000 | 2024-05-17 1:02PM EDT | 47.00 | 0.43 | 0.30 | 0.33 | +0.13 | +43.33% | 12 | 28 | 22.80% |
| DVN240614P00048000 | 2024-05-17 3:15PM EDT | 48.00 | 0.52 | 0.52 | 0.57 | -0.07 | -11.86% | 14 | 77 | 22.46% |
| DVN240614P00049000 | 2024-05-17 1:14PM EDT | 49.00 | 1.09 | 0.64 | 0.95 | +0.06 | +5.83% | 7 | 75 | 22.68% |
| DVN240614P00050000 | 2024-05-17 3:24PM EDT | 50.00 | 1.35 | 1.21 | 1.45 | -0.19 | -12.34% | 5 | 409 | 22.73% |
| DVN240614P00051000 | 2024-05-17 3:04PM EDT | 51.00 | 1.96 | 1.99 | 2.29 | +0.03 | +1.55% | 5 | 67 | 27.00% |
| DVN240614P00052000 | 2024-05-13 3:26PM EDT | 52.00 | 2.70 | 1.92 | 3.65 | 0.00 | - | 3 | 128 | 40.36% |
| DVN240614P00053000 | 2024-05-17 10:05AM EDT | 53.00 | 4.28 | 3.25 | 5.35 | +0.35 | +8.91% | 1 | 28 | 59.99% |
| DVN240614P00054000 | 2024-05-15 9:31AM EDT | 54.00 | 4.55 | 4.45 | 4.80 | 0.00 | - | 1 | 44 | 32.13% |
| DVN240614P00055000 | 2024-05-16 3:13PM EDT | 55.00 | 5.66 | 5.15 | 6.05 | 0.00 | - | 25 | 30 | 43.12% |
