Deutsche Märkte geschlossen
DAX
18.693,37 +2,05 (+0,01%) Euro Stoxx 50
5.035,41 -2,19 (-0,04%) Dow Jones 30
39.069,59 +4,33 (+0,01%) Gold
2.335,20 -2,00 (-0,09%) EUR/USD
1,0850 +0,0032 (+0,29%) Bitcoin EUR
63.787,27 +165,56 (+0,26%)
Devon Energy Corporation (DVN)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. März 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN250321C00025000 | 2024-02-02 2:26PM EDT | 25.00 | 17.50 | 18.75 | 19.95 | 0.00 | - | 2 | 2 | 0.00% |
| DVN250321C00027500 | 2024-03-13 3:03PM EDT | 27.50 | 20.12 | 23.55 | 28.50 | 0.00 | - | 1 | 19 | 102.48% |
| DVN250321C00030000 | 2024-03-08 11:57AM EDT | 30.00 | 16.40 | 22.50 | 25.35 | 0.00 | - | 2 | 147 | 95.46% |
| DVN250321C00032500 | 2024-03-01 10:55AM EDT | 32.50 | 12.83 | 17.90 | 21.00 | 0.00 | - | 1 | 97 | 68.16% |
| DVN250321C00035000 | 2024-02-26 1:02PM EDT | 35.00 | 10.70 | 15.10 | 16.60 | 0.00 | - | 1 | 128 | 50.75% |
| DVN250321C00037500 | 2024-05-02 10:07AM EDT | 37.50 | 15.20 | 11.00 | 14.25 | 0.00 | - | 6 | 178 | 50.94% |
| DVN250321C00040000 | 2024-03-19 10:24AM EDT | 40.00 | 10.58 | 12.05 | 14.35 | 0.00 | - | 5 | 85 | 53.98% |
| DVN250321C00042500 | 2024-04-10 3:24PM EDT | 42.50 | 14.15 | 9.15 | 11.15 | 0.00 | - | 20 | 288 | 49.24% |
| DVN250321C00045000 | 2024-05-20 10:41AM EDT | 45.00 | 7.75 | 5.75 | 7.05 | 0.00 | - | 2 | 327 | 31.68% |
| DVN250321C00047500 | 2024-05-15 11:04AM EDT | 47.50 | 6.15 | 4.80 | 5.45 | 0.00 | - | 7 | 206 | 29.61% |
| DVN250321C00050000 | 2024-05-22 2:41PM EDT | 50.00 | 4.45 | 4.10 | 4.25 | 0.00 | - | 1 | 730 | 28.88% |
| DVN250321C00052500 | 2024-05-24 2:45PM EDT | 52.50 | 3.27 | 3.05 | 3.30 | -0.03 | -0.91% | 10 | 1,169 | 28.54% |
| DVN250321C00055000 | 2024-05-22 2:18PM EDT | 55.00 | 2.70 | 2.37 | 2.49 | 0.00 | - | 61 | 674 | 28.02% |
| DVN250321C00057500 | 2024-05-22 9:48AM EDT | 57.50 | 1.98 | 1.76 | 1.89 | 0.00 | - | 4 | 162 | 27.86% |
| DVN250321C00060000 | 2024-05-17 12:33PM EDT | 60.00 | 1.62 | 1.30 | 1.42 | 0.00 | - | 3 | 734 | 27.74% |
| DVN250321C00062500 | 2024-05-14 10:40AM EDT | 62.50 | 1.40 | 0.95 | 1.06 | 0.00 | - | 2 | 101 | 27.64% |
| DVN250321C00065000 | 2024-05-15 11:59AM EDT | 65.00 | 0.93 | 0.68 | 0.79 | 0.00 | - | 20 | 409 | 27.63% |
| DVN250321C00070000 | 2024-05-22 11:06AM EDT | 70.00 | 0.47 | 0.35 | 0.45 | 0.00 | - | 1 | 84 | 27.88% |
| DVN250321C00075000 | 2024-05-23 12:55PM EDT | 75.00 | 0.28 | 0.18 | 0.27 | 0.00 | - | 1 | 1,035 | 28.42% |
| DVN250321C00080000 | 2024-05-06 9:33AM EDT | 80.00 | 0.33 | 0.09 | 0.17 | 0.00 | - | 1 | 1,132 | 29.10% |
Putsfür21. März 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN250321P00022500 | 2024-05-24 10:06AM EDT | 22.50 | 0.09 | 0.00 | 0.19 | 0.00 | - | 10 | 66 | 46.29% |
| DVN250321P00025000 | 2024-05-22 12:06PM EDT | 25.00 | 0.14 | 0.11 | 0.18 | 0.00 | - | 1 | 151 | 40.19% |
| DVN250321P00027500 | 2024-05-22 12:41PM EDT | 27.50 | 0.21 | 0.19 | 0.26 | 0.00 | - | 3 | 40 | 37.60% |
| DVN250321P00030000 | 2024-05-24 10:06AM EDT | 30.00 | 0.31 | 0.30 | 0.39 | -0.01 | -3.12% | 10 | 75 | 35.65% |
| DVN250321P00032500 | 2024-05-15 2:10PM EDT | 32.50 | 0.50 | 0.48 | 0.57 | 0.00 | - | 2 | 406 | 33.79% |
| DVN250321P00035000 | 2024-05-17 2:13PM EDT | 35.00 | 0.70 | 0.76 | 0.85 | 0.00 | - | 4 | 368 | 32.42% |
| DVN250321P00037500 | 2024-05-24 12:35PM EDT | 37.50 | 1.12 | 1.13 | 1.23 | +0.03 | +2.75% | 1 | 822 | 31.10% |
| DVN250321P00040000 | 2024-05-22 9:47AM EDT | 40.00 | 1.50 | 1.49 | 1.75 | 0.00 | - | 1 | 484 | 29.96% |
| DVN250321P00042500 | 2024-05-14 2:48PM EDT | 42.50 | 2.05 | 2.29 | 2.44 | 0.00 | - | 10 | 246 | 28.99% |
| DVN250321P00045000 | 2024-05-22 1:20PM EDT | 45.00 | 2.92 | 3.15 | 3.25 | 0.00 | - | 300 | 1,212 | 27.69% |
| DVN250321P00047500 | 2024-05-24 12:35PM EDT | 47.50 | 4.14 | 4.20 | 4.35 | +0.59 | +16.62% | 2 | 767 | 27.02% |
| DVN250321P00050000 | 2024-05-24 12:35PM EDT | 50.00 | 5.41 | 5.45 | 5.70 | +0.76 | +16.34% | 1 | 1,827 | 26.61% |
| DVN250321P00052500 | 2024-05-07 10:22AM EDT | 52.50 | 5.85 | 5.40 | 7.15 | 0.00 | - | 22 | 1,368 | 25.62% |
| DVN250321P00055000 | 2024-05-06 12:09PM EDT | 55.00 | 8.45 | 7.15 | 8.85 | +1.30 | +18.18% | 1 | 699 | 24.96% |
| DVN250321P00057500 | 2024-05-03 11:04AM EDT | 57.50 | 9.40 | 8.95 | 11.60 | 0.00 | - | 27 | 166 | 30.29% |
| DVN250321P00060000 | 2024-05-02 11:18AM EDT | 60.00 | 10.90 | 11.55 | 13.85 | 0.00 | - | 1 | 338 | 31.95% |
| DVN250321P00065000 | 2024-05-02 11:21AM EDT | 65.00 | 15.00 | 16.00 | 18.45 | 0.00 | - | 2 | 13 | 34.78% |
| DVN250321P00070000 | 2024-03-11 11:31AM EDT | 70.00 | 24.10 | 15.00 | 18.80 | 0.00 | - | 3 | 17 | 0.00% |
| DVN250321P00075000 | 2023-11-09 10:42AM EDT | 75.00 | 30.75 | 29.50 | 33.70 | 0.00 | - | - | 1 | 66.42% |
| DVN250321P00080000 | 2023-10-11 9:45AM EDT | 80.00 | 33.43 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
