Deutsche Märkte schließen in 6 Stunden 41 Minuten
DAX
18.330,00 +152,38 (+0,84%) Euro Stoxx 50
4.965,92 +29,95 (+0,61%) Dow Jones 30
39.112,16 -299,05 (-0,76%) Gold
2.328,30 -2,50 (-0,11%) EUR/USD
1,0694 -0,0022 (-0,20%) Bitcoin EUR
57.561,38 +781,01 (+1,38%)
Devon Energy Corporation (DVN)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN250117C00022500 | 2024-06-06 11:07AM EDT | 22.50 | 24.01 | 23.05 | 25.45 | 0.00 | - | 1 | 4 | 69.58% |
| DVN250117C00025000 | 2024-04-30 10:24AM EDT | 25.00 | 27.20 | 21.40 | 24.70 | 0.00 | - | 2 | 47 | 63.62% |
| DVN250117C00027500 | 2024-01-18 3:38PM EDT | 27.50 | 14.17 | 13.65 | 18.25 | 0.00 | - | 1 | 55 | 0.00% |
| DVN250117C00030000 | 2024-06-24 2:10PM EDT | 30.00 | 18.24 | 16.65 | 18.65 | 0.00 | - | 2 | 496 | 58.79% |
| DVN250117C00032500 | 2024-02-09 1:39PM EDT | 32.50 | 10.50 | 14.15 | 15.30 | 0.00 | - | 5 | 137 | 36.79% |
| DVN250117C00035000 | 2024-06-21 1:17PM EDT | 35.00 | 11.85 | 11.40 | 14.80 | 0.00 | - | 1 | 676 | 56.98% |
| DVN250117C00037500 | 2024-06-24 1:06PM EDT | 37.50 | 11.23 | 10.85 | 12.10 | 0.00 | - | 3 | 476 | 46.80% |
| DVN250117C00040000 | 2024-06-25 2:20PM EDT | 40.00 | 8.81 | 8.75 | 9.10 | -0.69 | -7.26% | 8 | 1,585 | 34.41% |
| DVN250117C00042500 | 2024-06-25 2:00PM EDT | 42.50 | 6.99 | 6.95 | 7.25 | -0.56 | -7.42% | 12 | 2,575 | 32.72% |
| DVN250117C00045000 | 2024-06-25 12:26PM EDT | 45.00 | 5.34 | 5.35 | 5.60 | -0.31 | -5.49% | 4 | 7,402 | 31.21% |
| DVN250117C00047500 | 2024-06-25 11:19AM EDT | 47.50 | 4.00 | 3.95 | 4.10 | -0.32 | -7.41% | 4 | 4,826 | 29.35% |
| DVN250117C00050000 | 2024-06-25 3:17PM EDT | 50.00 | 2.87 | 2.82 | 2.97 | -0.33 | -10.31% | 212 | 6,302 | 28.52% |
| DVN250117C00052500 | 2024-06-25 3:03PM EDT | 52.50 | 1.93 | 1.95 | 2.10 | -0.31 | -13.84% | 44 | 5,596 | 27.95% |
| DVN250117C00055000 | 2024-06-25 1:51PM EDT | 55.00 | 1.38 | 1.32 | 1.46 | -0.12 | -8.00% | 38 | 8,608 | 27.63% |
| DVN250117C00057500 | 2024-06-25 12:31PM EDT | 57.50 | 0.96 | 0.88 | 1.00 | -0.10 | -9.43% | 10 | 2,198 | 27.44% |
| DVN250117C00060000 | 2024-06-25 10:53AM EDT | 60.00 | 0.65 | 0.58 | 0.72 | -0.07 | -9.72% | 26 | 6,913 | 27.86% |
| DVN250117C00062500 | 2024-06-25 10:57AM EDT | 62.50 | 0.48 | 0.38 | 0.55 | 0.00 | - | 35 | 1,496 | 28.71% |
| DVN250117C00065000 | 2024-06-25 10:11AM EDT | 65.00 | 0.33 | 0.25 | 0.53 | -0.01 | -2.94% | 20 | 3,684 | 31.20% |
| DVN250117C00070000 | 2024-06-24 1:37PM EDT | 70.00 | 0.15 | 0.05 | 0.19 | 0.00 | - | 2 | 2,720 | 29.25% |
| DVN250117C00075000 | 2024-06-25 9:36AM EDT | 75.00 | 0.13 | 0.05 | 0.35 | 0.00 | - | 1 | 3,505 | 37.28% |
| DVN250117C00080000 | 2024-06-24 9:38AM EDT | 80.00 | 0.09 | 0.00 | 0.32 | 0.00 | - | 1 | 1,317 | 40.48% |
| DVN250117C00085000 | 2024-05-22 3:36PM EDT | 85.00 | 0.06 | 0.00 | 0.30 | 0.00 | - | 2 | 261 | 43.46% |
| DVN250117C00090000 | 2024-05-16 10:06AM EDT | 90.00 | 0.03 | 0.00 | 0.95 | 0.00 | - | 1 | 400 | 50.90% |
| DVN250117C00095000 | 2024-06-20 12:27PM EDT | 95.00 | 0.01 | 0.00 | 0.27 | 0.00 | - | 110 | 240 | 48.83% |
| DVN250117C00100000 | 2024-06-12 11:09AM EDT | 100.00 | 0.01 | 0.00 | 0.18 | 0.00 | - | 5 | 892 | 48.34% |
| DVN250117C00105000 | 2024-06-14 3:54PM EDT | 105.00 | 0.51 | 0.00 | 2.14 | 0.00 | - | 1 | 41 | 70.65% |
| DVN250117C00110000 | 2023-12-07 10:41AM EDT | 110.00 | 0.15 | 0.00 | 0.18 | 0.00 | - | 1 | 136 | 53.22% |
| DVN250117C00115000 | 2024-05-16 9:30AM EDT | 115.00 | 0.01 | 0.00 | 1.00 | 0.00 | - | 2 | 194 | 65.43% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN250117P00022500 | 2024-06-25 10:28AM EDT | 22.50 | 0.08 | 0.00 | 0.20 | -0.10 | -55.56% | 1 | 6,065 | 55.57% |
| DVN250117P00025000 | 2024-06-25 10:28AM EDT | 25.00 | 0.17 | 0.05 | 0.20 | +0.10 | +142.86% | 3 | 744 | 48.58% |
| DVN250117P00027500 | 2024-04-29 2:09PM EDT | 27.50 | 0.14 | 0.13 | 0.16 | 0.00 | - | 2 | 161 | 40.53% |
| DVN250117P00030000 | 2024-06-20 1:55PM EDT | 30.00 | 0.25 | 0.15 | 0.24 | 0.00 | - | 5 | 1,198 | 37.74% |
| DVN250117P00032500 | 2024-06-24 12:57PM EDT | 32.50 | 0.26 | 0.00 | 0.50 | 0.00 | - | 1 | 3,058 | 38.28% |
| DVN250117P00035000 | 2024-06-25 12:30PM EDT | 35.00 | 0.45 | 0.20 | 0.71 | -0.05 | -10.00% | 2 | 6,593 | 35.79% |
| DVN250117P00037500 | 2024-06-25 11:50AM EDT | 37.50 | 0.70 | 0.64 | 0.74 | -0.20 | -22.22% | 24 | 6,986 | 30.08% |
| DVN250117P00040000 | 2024-06-24 1:40PM EDT | 40.00 | 1.02 | 1.03 | 1.38 | 0.00 | - | 8 | 10,822 | 31.01% |
| DVN250117P00042500 | 2024-06-25 9:50AM EDT | 42.50 | 1.68 | 1.61 | 1.75 | +0.12 | +7.69% | 2 | 6,639 | 27.44% |
| DVN250117P00045000 | 2024-06-25 1:47PM EDT | 45.00 | 2.55 | 2.41 | 2.91 | +0.22 | +9.44% | 17 | 14,464 | 28.85% |
| DVN250117P00047500 | 2024-06-24 3:58PM EDT | 47.50 | 3.45 | 3.45 | 3.65 | 0.00 | - | 169 | 6,016 | 25.27% |
| DVN250117P00050000 | 2024-06-25 2:42PM EDT | 50.00 | 5.00 | 4.80 | 5.00 | +0.37 | +7.99% | 100 | 8,649 | 24.24% |
| DVN250117P00052500 | 2024-06-18 11:47AM EDT | 52.50 | 7.50 | 6.40 | 8.45 | 0.00 | - | 18 | 1,866 | 36.98% |
| DVN250117P00055000 | 2024-06-20 9:33AM EDT | 55.00 | 9.65 | 8.20 | 9.80 | 0.00 | - | 4 | 1,912 | 33.44% |
| DVN250117P00057500 | 2024-06-24 1:04PM EDT | 57.50 | 10.03 | 10.25 | 10.70 | 0.00 | - | 1 | 554 | 22.78% |
| DVN250117P00060000 | 2024-06-13 3:59PM EDT | 60.00 | 14.52 | 12.45 | 13.85 | 0.00 | - | 5 | 830 | 33.25% |
| DVN250117P00062500 | 2024-06-20 9:54AM EDT | 62.50 | 16.40 | 14.00 | 15.60 | 0.00 | - | 10 | 1 | 27.61% |
| DVN250117P00065000 | 2024-04-23 1:39PM EDT | 65.00 | 14.12 | 0.00 | 0.00 | 0.00 | - | 1 | 208 | 0.00% |
| DVN250117P00070000 | 2024-03-25 1:40PM EDT | 70.00 | 21.50 | 17.55 | 19.55 | 0.00 | - | 1 | 16 | 0.00% |
| DVN250117P00075000 | 2024-03-20 3:11PM EDT | 75.00 | 26.29 | 21.00 | 25.50 | 0.00 | - | 6 | 5 | 0.00% |
| DVN250117P00080000 | 2024-03-20 3:11PM EDT | 80.00 | 31.27 | 26.00 | 30.50 | 0.00 | - | 6 | 5 | 0.00% |
| DVN250117P00085000 | 2023-09-25 1:03PM EDT | 85.00 | 37.64 | 36.60 | 37.95 | 0.00 | - | 1 | 1 | 44.09% |
| DVN250117P00090000 | 2024-06-13 10:44AM EDT | 90.00 | 44.20 | 41.40 | 44.50 | 0.00 | - | 3 | 0 | 70.78% |
| DVN250117P00095000 | 2023-02-16 11:29AM EDT | 95.00 | 39.90 | 46.85 | 51.30 | 0.00 | - | - | 1 | 69.48% |
| DVN250117P00100000 | 2023-06-08 3:58PM EDT | 100.00 | 50.73 | 50.20 | 52.00 | 0.00 | - | 20 | 0 | 0.00% |
| DVN250117P00105000 | 2023-01-27 2:13PM EDT | 105.00 | 42.20 | 49.75 | 52.50 | 0.00 | - | 2 | 13 | 0.00% |
| DVN250117P00110000 | 2023-01-11 11:07AM EDT | 110.00 | 50.60 | 48.50 | 49.60 | 0.00 | - | 2 | 1 | 0.00% |
| DVN250117P00115000 | 2023-02-03 11:08AM EDT | 115.00 | 54.55 | 57.10 | 61.20 | 0.00 | - | 74 | 30 | 0.00% |
