Deutsche Märkte schließen in 6 Stunden 28 Minuten
DAX
18.338,72 +161,10 (+0,89%) Euro Stoxx 50
4.969,67 +33,70 (+0,68%) Dow Jones 30
39.112,16 -299,05 (-0,76%) Gold
2.328,70 -2,10 (-0,09%) EUR/USD
1,0699 -0,0017 (-0,16%) Bitcoin EUR
57.464,36 +580,62 (+1,02%)
(DVN)
. Währung in USD
Zur Watchlist hinzufügen
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240920C00025000 | 2024-01-29 3:37PM EDT | 25.00 | 17.50 | 18.05 | 21.50 | 0.00 | - | 1 | 1 | 0.00% |
| DVN240920C00030000 | 2024-06-14 10:55AM EDT | 30.00 | 15.70 | 15.90 | 19.00 | 0.00 | - | 2 | 181 | 98.49% |
| DVN240920C00032500 | 2024-02-09 1:35PM EDT | 32.50 | 10.40 | 13.05 | 16.50 | 0.00 | - | 4 | 6 | 85.79% |
| DVN240920C00035000 | 2024-04-04 1:31PM EDT | 35.00 | 18.05 | 14.15 | 17.65 | 0.00 | - | 1 | 13 | 105.25% |
| DVN240920C00037500 | 2024-06-21 2:57PM EDT | 37.50 | 8.97 | 8.85 | 12.00 | 0.00 | - | 1 | 401 | 70.48% |
| DVN240920C00040000 | 2024-06-21 1:23PM EDT | 40.00 | 6.73 | 7.85 | 10.05 | 0.00 | - | 11 | 658 | 50.73% |
| DVN240920C00042500 | 2024-06-25 9:54AM EDT | 42.50 | 5.75 | 5.75 | 6.55 | +1.12 | +24.19% | 10 | 373 | 41.28% |
| DVN240920C00045000 | 2024-06-25 3:49PM EDT | 45.00 | 4.15 | 3.90 | 4.05 | -0.30 | -6.74% | 235 | 5,561 | 30.05% |
| DVN240920C00047500 | 2024-06-25 3:49PM EDT | 47.50 | 2.43 | 2.40 | 2.46 | -0.33 | -11.96% | 106 | 14,276 | 27.34% |
| DVN240920C00050000 | 2024-06-25 3:41PM EDT | 50.00 | 1.35 | 1.30 | 1.38 | -0.11 | -7.53% | 1,018 | 10,494 | 26.12% |
| DVN240920C00052500 | 2024-06-25 3:57PM EDT | 52.50 | 0.68 | 0.67 | 0.73 | -0.09 | -11.69% | 125 | 16,794 | 25.76% |
| DVN240920C00055000 | 2024-06-25 3:02PM EDT | 55.00 | 0.29 | 0.32 | 0.38 | -0.12 | -29.27% | 83 | 5,082 | 25.98% |
| DVN240920C00057500 | 2024-06-24 3:30PM EDT | 57.50 | 0.21 | 0.14 | 0.20 | 0.00 | - | 29 | 1,338 | 26.56% |
| DVN240920C00060000 | 2024-06-25 1:17PM EDT | 60.00 | 0.15 | 0.05 | 0.14 | +0.05 | +50.00% | 1 | 1,864 | 28.66% |
| DVN240920C00062500 | 2024-06-11 3:56PM EDT | 62.50 | 0.01 | 0.00 | 0.22 | 0.00 | - | 100 | 1,455 | 35.55% |
| DVN240920C00065000 | 2024-06-17 12:32PM EDT | 65.00 | 0.04 | 0.02 | 0.07 | 0.00 | - | 1 | 977 | 32.03% |
| DVN240920C00070000 | 2024-06-07 11:56AM EDT | 70.00 | 0.04 | 0.00 | 0.18 | 0.00 | - | 1 | 84 | 44.53% |
| DVN240920C00075000 | 2024-05-14 12:35PM EDT | 75.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 541 | 25.00% |
| DVN240920C00080000 | 2024-04-15 11:00AM EDT | 80.00 | 0.11 | 0.00 | 2.14 | 0.00 | - | 13 | 14 | 81.69% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240920P00022500 | 2024-05-07 2:01PM EDT | 22.50 | 0.04 | 0.00 | 0.18 | 0.00 | - | 2 | 2 | 74.80% |
| DVN240920P00025000 | 2024-06-18 1:43PM EDT | 25.00 | 0.03 | 0.00 | 2.13 | 0.00 | - | 6 | 2,060 | 111.04% |
| DVN240920P00027500 | 2024-05-31 11:03AM EDT | 27.50 | 0.05 | 0.00 | 2.14 | 0.00 | - | 5 | 23 | 97.71% |
| DVN240920P00030000 | 2024-06-05 9:51AM EDT | 30.00 | 0.05 | 0.00 | 1.20 | 0.00 | - | 20 | 5,049 | 72.07% |
| DVN240920P00032500 | 2024-06-05 2:29PM EDT | 32.50 | 0.08 | 0.00 | 0.19 | 0.00 | - | 2 | 968 | 47.07% |
| DVN240920P00035000 | 2024-06-06 9:55AM EDT | 35.00 | 0.15 | 0.00 | 0.17 | 0.00 | - | 57 | 1,433 | 38.38% |
| DVN240920P00037500 | 2024-06-21 3:13PM EDT | 37.50 | 0.14 | 0.11 | 0.18 | -0.10 | -41.67% | 3 | 1,710 | 31.45% |
| DVN240920P00040000 | 2024-06-25 11:34AM EDT | 40.00 | 0.28 | 0.26 | 0.33 | +0.01 | +3.70% | 4 | 6,279 | 28.52% |
| DVN240920P00042500 | 2024-06-25 2:30PM EDT | 42.50 | 0.63 | 0.57 | 0.64 | +0.05 | +8.62% | 5 | 3,704 | 26.32% |
| DVN240920P00045000 | 2024-06-25 3:30PM EDT | 45.00 | 1.20 | 1.17 | 1.26 | +0.14 | +13.21% | 18 | 2,998 | 25.03% |
| DVN240920P00047500 | 2024-06-25 2:28PM EDT | 47.50 | 2.29 | 2.19 | 2.25 | +0.30 | +15.08% | 6 | 1,526 | 23.66% |
| DVN240920P00050000 | 2024-06-25 3:59PM EDT | 50.00 | 3.69 | 3.60 | 4.45 | +0.34 | +10.15% | 17 | 1,892 | 31.15% |
| DVN240920P00052500 | 2024-06-20 9:34AM EDT | 52.50 | 6.75 | 5.05 | 7.15 | 0.00 | - | 20 | 1,369 | 42.09% |
| DVN240920P00055000 | 2024-06-24 10:33AM EDT | 55.00 | 8.25 | 6.95 | 8.20 | 0.00 | - | 3 | 996 | 29.54% |
| DVN240920P00057500 | 2024-06-13 9:39AM EDT | 57.50 | 11.51 | 9.05 | 11.40 | 0.00 | - | 1 | 5 | 46.24% |
| DVN240920P00060000 | 2024-06-04 3:31PM EDT | 60.00 | 13.85 | 10.95 | 13.90 | 0.00 | - | 4 | 0 | 51.90% |
| DVN240920P00062500 | 2024-06-04 10:34AM EDT | 62.50 | 16.65 | 13.90 | 16.50 | 0.00 | - | 7 | 0 | 58.67% |
| DVN240920P00065000 | 2023-12-28 12:27PM EDT | 65.00 | 19.10 | 20.90 | 24.80 | 0.00 | - | - | 1 | 112.31% |
