Deutsche Märkte schließen in 5 Stunden 3 Minuten
DAX
18.259,25 +81,63 (+0,45%) Euro Stoxx 50
4.945,63 +9,66 (+0,20%) Dow Jones 30
39.112,16 -299,05 (-0,76%) Gold
2.324,10 -6,70 (-0,29%) EUR/USD
1,0687 -0,0029 (-0,27%) Bitcoin EUR
57.306,46 -57,34 (-0,10%)
Devon Energy Corporation (DVN)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240802C00038000 | 2024-06-17 10:04AM EDT | 38.00 | 7.85 | 9.45 | 10.85 | 0.00 | - | - | 1 | 68.41% |
| DVN240802C00045000 | 2024-06-25 11:30AM EDT | 45.00 | 3.05 | 3.05 | 3.20 | -0.50 | -14.08% | 3 | 71 | 29.74% |
| DVN240802C00046000 | 2024-06-24 1:12PM EDT | 46.00 | 2.55 | 2.29 | 2.43 | 0.00 | - | 32 | 34 | 27.54% |
| DVN240802C00047000 | 2024-06-25 1:06PM EDT | 47.00 | 2.56 | 1.63 | 2.12 | +0.38 | +17.43% | 102 | 100 | 31.79% |
| DVN240802C00048000 | 2024-06-24 3:56PM EDT | 48.00 | 1.40 | 1.12 | 1.54 | -0.02 | -1.41% | 1 | 112 | 29.96% |
| DVN240802C00049000 | 2024-06-25 3:39PM EDT | 49.00 | 0.79 | 0.73 | 1.19 | -0.23 | -22.55% | 6 | 61 | 30.57% |
| DVN240802C00050000 | 2024-06-25 2:12PM EDT | 50.00 | 0.46 | 0.41 | 0.50 | -0.16 | -25.81% | 78 | 35 | 23.17% |
| DVN240802C00051000 | 2024-06-25 3:16PM EDT | 51.00 | 0.28 | 0.27 | 0.34 | -0.17 | -37.78% | 1 | 21 | 23.83% |
| DVN240802C00053000 | 2024-06-24 3:46PM EDT | 53.00 | 0.18 | 0.09 | 0.14 | 0.00 | - | 84 | 84 | 24.51% |
Putsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240802P00040000 | 2024-06-20 3:01PM EDT | 40.00 | 0.13 | 0.02 | 1.33 | 0.00 | - | - | 2 | 54.25% |
| DVN240802P00042000 | 2024-06-21 2:36PM EDT | 42.00 | 0.32 | 0.08 | 0.78 | 0.00 | - | 10 | 16 | 46.00% |
| DVN240802P00043000 | 2024-06-24 11:03AM EDT | 43.00 | 0.22 | 0.14 | 0.24 | 0.00 | - | 13 | 12 | 26.22% |
| DVN240802P00044000 | 2024-06-25 3:16PM EDT | 44.00 | 0.29 | 0.24 | 0.35 | -0.35 | -54.69% | 1 | 2 | 24.76% |
| DVN240802P00045000 | 2024-06-24 3:48PM EDT | 45.00 | 0.38 | 0.40 | 0.58 | 0.00 | - | 8 | 46 | 24.76% |
| DVN240802P00046000 | 2024-06-25 3:34PM EDT | 46.00 | 0.71 | 0.64 | 0.80 | +0.07 | +10.94% | 40 | 74 | 22.95% |
| DVN240802P00047000 | 2024-06-25 2:31PM EDT | 47.00 | 1.14 | 1.00 | 1.20 | +0.26 | +29.55% | 3 | 2 | 22.68% |
| DVN240802P00048000 | 2024-06-24 1:02PM EDT | 48.00 | 1.48 | 1.48 | 2.33 | 0.00 | - | 6 | 64 | 32.59% |
| DVN240802P00049000 | 2024-06-20 11:00AM EDT | 49.00 | 3.25 | 2.10 | 2.27 | 0.00 | - | 4 | 7 | 20.90% |
| DVN240802P00050000 | 2024-06-24 11:23AM EDT | 50.00 | 3.20 | 2.11 | 4.05 | 0.00 | - | 2 | 42 | 40.23% |
| DVN240802P00051000 | 2024-06-18 3:40PM EDT | 51.00 | 5.19 | 3.65 | 3.90 | 0.00 | - | - | 5 | 22.02% |
| DVN240802P00052000 | 2024-06-13 2:17PM EDT | 52.00 | 6.30 | 4.45 | 6.30 | 0.00 | - | 15 | 0 | 54.98% |
| DVN240802P00053000 | 2024-06-17 2:08PM EDT | 53.00 | 7.30 | 4.00 | 6.50 | 0.00 | - | - | 1 | 44.04% |
| DVN240802P00054000 | 2024-06-13 2:13PM EDT | 54.00 | 8.20 | 6.45 | 7.85 | 0.00 | - | 15 | 0 | 55.42% |
| DVN240802P00060000 | 2024-06-17 2:27PM EDT | 60.00 | 14.25 | 12.45 | 13.65 | 0.00 | - | - | 4 | 55.66% |
