Deutsche Märkte schließen in 6 Stunden 35 Minuten
DAX
18.328,70 +151,08 (+0,83%) Euro Stoxx 50
4.965,86 +29,89 (+0,61%) Dow Jones 30
39.112,16 -299,05 (-0,76%) Gold
2.327,90 -2,90 (-0,12%) EUR/USD
1,0695 -0,0021 (-0,19%) Bitcoin EUR
57.535,49 +681,42 (+1,20%)
Devon Energy Corporation (DVN)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN241220C00027500 | 2024-02-28 10:35AM EDT | 27.50 | 16.76 | 22.30 | 24.70 | 0.00 | - | - | 5 | 108.35% |
| DVN241220C00035000 | 2024-06-10 3:01PM EDT | 35.00 | 13.00 | 12.85 | 14.50 | 0.00 | - | - | 200 | 57.76% |
| DVN241220C00037500 | 2024-06-21 1:17PM EDT | 37.50 | 9.60 | 10.65 | 11.20 | 0.00 | - | 1 | 37 | 40.11% |
| DVN241220C00040000 | 2024-03-14 11:35AM EDT | 40.00 | 9.97 | 13.60 | 15.05 | 0.00 | - | 1 | 212 | 85.41% |
| DVN241220C00042500 | 2024-06-24 1:56PM EDT | 42.50 | 7.20 | 6.75 | 7.95 | 0.00 | - | 1 | 282 | 41.33% |
| DVN241220C00045000 | 2024-06-24 1:55PM EDT | 45.00 | 5.40 | 5.10 | 5.85 | 0.00 | - | 114 | 1,236 | 35.58% |
| DVN241220C00047500 | 2024-06-25 12:37PM EDT | 47.50 | 3.73 | 3.65 | 3.90 | -0.39 | -9.47% | 3 | 1,021 | 30.05% |
| DVN241220C00050000 | 2024-06-25 3:38PM EDT | 50.00 | 2.60 | 2.56 | 2.75 | -0.22 | -7.80% | 26 | 3,110 | 28.99% |
| DVN241220C00052500 | 2024-06-25 3:24PM EDT | 52.50 | 1.80 | 1.72 | 1.87 | -0.15 | -7.69% | 17 | 2,067 | 28.17% |
| DVN241220C00055000 | 2024-06-25 3:32PM EDT | 55.00 | 1.16 | 1.15 | 1.20 | -0.15 | -11.45% | 128 | 9,499 | 27.28% |
| DVN241220C00057500 | 2024-06-25 11:42AM EDT | 57.50 | 0.76 | 0.70 | 0.80 | -0.14 | -15.56% | 4 | 524 | 27.30% |
| DVN241220C00060000 | 2024-06-24 2:49PM EDT | 60.00 | 0.57 | 0.45 | 0.55 | 0.00 | - | 458 | 1,503 | 27.69% |
| DVN241220C00062500 | 2024-06-24 2:31PM EDT | 62.50 | 0.36 | 0.28 | 0.36 | 0.00 | - | 156 | 182 | 27.74% |
| DVN241220C00065000 | 2024-06-24 3:41PM EDT | 65.00 | 0.24 | 0.17 | 0.28 | 0.00 | - | 14 | 2,514 | 28.91% |
| DVN241220C00070000 | 2024-06-14 2:26PM EDT | 70.00 | 0.17 | 0.00 | 0.17 | 0.00 | - | 1 | 334 | 30.81% |
| DVN241220C00075000 | 2024-06-18 2:10PM EDT | 75.00 | 0.11 | 0.00 | 0.31 | 0.00 | - | 7 | 90 | 39.16% |
| DVN241220C00080000 | 2024-04-11 2:22PM EDT | 80.00 | 0.32 | 0.05 | 0.08 | 0.00 | - | - | 100 | 34.67% |
Putsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN241220P00022500 | 2024-03-18 3:16PM EDT | 22.50 | 0.10 | 0.00 | 2.17 | 0.00 | - | 2 | 13 | 88.48% |
| DVN241220P00025000 | 2024-06-18 1:43PM EDT | 25.00 | 0.12 | 0.00 | 0.20 | -0.02 | -14.29% | 2 | 18 | 52.25% |
| DVN241220P00027500 | 2024-05-08 12:36PM EDT | 27.50 | 0.08 | 0.06 | 0.14 | 0.00 | - | 20 | 16 | 42.48% |
| DVN241220P00030000 | 2024-05-30 2:19PM EDT | 30.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 4 | 368 | 44.09% |
| DVN241220P00032500 | 2024-06-04 12:19PM EDT | 32.50 | 0.30 | 0.10 | 0.45 | 0.00 | - | 50 | 153 | 40.09% |
| DVN241220P00035000 | 2024-06-18 11:29AM EDT | 35.00 | 0.45 | 0.21 | 0.59 | 0.00 | - | 20 | 1,159 | 36.43% |
| DVN241220P00037500 | 2024-06-25 10:02AM EDT | 37.50 | 0.60 | 0.52 | 0.85 | +0.09 | +17.65% | 2 | 810 | 33.94% |
| DVN241220P00040000 | 2024-06-24 1:11PM EDT | 40.00 | 0.92 | 0.88 | 0.99 | 0.00 | - | 1 | 838 | 28.98% |
| DVN241220P00042500 | 2024-06-25 3:51PM EDT | 42.50 | 1.46 | 1.42 | 1.57 | +0.01 | +0.69% | 25 | 1,828 | 27.83% |
| DVN241220P00045000 | 2024-06-25 2:58PM EDT | 45.00 | 2.31 | 2.20 | 2.38 | +0.11 | +5.00% | 3 | 876 | 26.76% |
| DVN241220P00047500 | 2024-06-24 9:58AM EDT | 47.50 | 3.60 | 3.25 | 3.45 | 0.00 | - | 8 | 504 | 25.66% |
| DVN241220P00050000 | 2024-06-18 11:55AM EDT | 50.00 | 5.55 | 4.60 | 4.80 | 0.00 | - | 37 | 1,786 | 24.54% |
| DVN241220P00052500 | 2024-06-18 12:28PM EDT | 52.50 | 7.45 | 5.45 | 6.45 | 0.00 | - | 8 | 1,179 | 23.52% |
| DVN241220P00055000 | 2024-06-25 2:58PM EDT | 55.00 | 8.37 | 7.90 | 8.50 | -1.42 | -14.50% | 2 | 787 | 24.00% |
| DVN241220P00057500 | 2024-06-17 1:28PM EDT | 57.50 | 12.16 | 8.90 | 11.20 | 0.00 | - | 50 | 132 | 30.30% |
| DVN241220P00060000 | 2024-06-14 3:46PM EDT | 60.00 | 14.50 | 12.20 | 13.05 | 0.00 | - | 24 | 0 | 25.76% |
