Deutsche Märkte schließen in 6 Stunden 29 Minuten
DAX
18.339,62 +162,00 (+0,89%) Euro Stoxx 50
4.970,16 +34,19 (+0,69%) Dow Jones 30
39.112,16 -299,05 (-0,76%) Gold
2.329,30 -1,50 (-0,06%) EUR/USD
1,0699 -0,0017 (-0,16%) Bitcoin EUR
57.490,90 +621,91 (+1,09%)
Devon Energy Corporation (DVN)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN250620C00022500 | 2024-04-05 11:24AM EDT | 22.50 | 29.75 | 25.50 | 30.50 | 0.00 | - | 5 | 5 | 90.14% |
| DVN250620C00025000 | 2024-05-10 10:22AM EDT | 25.00 | 25.63 | 19.70 | 24.15 | 0.00 | - | 7 | 9 | 64.40% |
| DVN250620C00027500 | 2024-04-01 9:35AM EDT | 27.50 | 23.45 | 22.40 | 24.00 | 0.00 | - | 10 | 134 | 73.24% |
| DVN250620C00030000 | 2024-06-24 9:30AM EDT | 30.00 | 16.35 | 16.45 | 18.50 | 0.00 | - | 1 | 86 | 42.65% |
| DVN250620C00032500 | 2024-06-05 12:21PM EDT | 32.50 | 15.09 | 15.55 | 17.70 | 0.00 | - | 1 | 55 | 53.10% |
| DVN250620C00035000 | 2024-06-18 10:22AM EDT | 35.00 | 12.10 | 12.90 | 15.55 | 0.00 | - | 10 | 176 | 49.04% |
| DVN250620C00037500 | 2024-06-12 9:30AM EDT | 37.50 | 12.05 | 11.05 | 14.25 | 0.00 | - | 1 | 181 | 50.77% |
| DVN250620C00040000 | 2024-06-24 3:34PM EDT | 40.00 | 10.48 | 9.20 | 10.90 | 0.00 | - | 5 | 286 | 38.25% |
| DVN250620C00042500 | 2024-06-21 9:35AM EDT | 42.50 | 7.40 | 8.25 | 8.90 | 0.00 | - | 1 | 164 | 34.80% |
| DVN250620C00045000 | 2024-06-25 3:38PM EDT | 45.00 | 6.94 | 6.80 | 9.00 | -0.26 | -3.61% | 2 | 321 | 42.71% |
| DVN250620C00047500 | 2024-06-24 9:50AM EDT | 47.50 | 5.20 | 5.50 | 5.80 | 0.00 | - | 1 | 303 | 31.32% |
| DVN250620C00050000 | 2024-06-24 2:40PM EDT | 50.00 | 4.49 | 4.40 | 5.50 | -0.41 | -8.37% | 2 | 2,743 | 35.08% |
| DVN250620C00052500 | 2024-06-24 3:19PM EDT | 52.50 | 3.95 | 3.45 | 3.75 | 0.00 | - | 1,116 | 1,308 | 30.30% |
| DVN250620C00055000 | 2024-06-25 2:26PM EDT | 55.00 | 2.76 | 1.88 | 2.96 | -0.34 | -10.97% | 982 | 2,727 | 29.85% |
| DVN250620C00057500 | 2024-06-24 1:26PM EDT | 57.50 | 2.20 | 2.07 | 2.31 | -0.02 | -0.90% | 2 | 679 | 29.46% |
| DVN250620C00060000 | 2024-06-25 1:42PM EDT | 60.00 | 1.71 | 1.02 | 1.91 | -0.03 | -1.72% | 357 | 3,619 | 29.93% |
| DVN250620C00062500 | 2024-06-24 1:33PM EDT | 62.50 | 0.96 | 0.90 | 1.41 | 0.00 | - | 1 | 2,722 | 29.13% |
| DVN250620C00065000 | 2024-06-25 12:42PM EDT | 65.00 | 0.94 | 0.92 | 1.09 | -0.01 | -1.05% | 2 | 1,855 | 28.98% |
| DVN250620C00070000 | 2024-06-18 10:25AM EDT | 70.00 | 0.55 | 0.00 | 0.68 | 0.00 | - | 4 | 1,431 | 29.16% |
| DVN250620C00075000 | 2024-06-24 11:25AM EDT | 75.00 | 0.39 | 0.16 | 0.43 | 0.00 | - | 34 | 220 | 29.44% |
| DVN250620C00080000 | 2024-06-25 9:56AM EDT | 80.00 | 0.16 | 0.00 | 0.88 | -0.09 | -36.00% | 11 | 1,661 | 38.18% |
Putsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN250620P00022500 | 2024-05-31 2:56PM EDT | 22.50 | 0.14 | 0.10 | 0.89 | 0.00 | - | 1 | 131 | 50.73% |
| DVN250620P00025000 | 2024-06-14 3:44PM EDT | 25.00 | 0.36 | 0.08 | 1.03 | 0.00 | - | 25 | 247 | 54.05% |
| DVN250620P00027500 | 2024-06-24 2:08PM EDT | 27.50 | 0.48 | 0.00 | 1.22 | 0.00 | - | 2 | 1,380 | 50.05% |
| DVN250620P00030000 | 2024-06-24 2:16PM EDT | 30.00 | 0.54 | 0.00 | 0.68 | 0.00 | - | 560 | 506 | 36.67% |
| DVN250620P00032500 | 2024-06-14 10:41AM EDT | 32.50 | 1.01 | 0.72 | 0.88 | 0.00 | - | 2 | 1,577 | 34.08% |
| DVN250620P00035000 | 2024-06-25 1:51PM EDT | 35.00 | 1.15 | 1.05 | 1.52 | -0.14 | -10.85% | 5 | 5,108 | 35.33% |
| DVN250620P00037500 | 2024-06-24 3:38PM EDT | 37.50 | 1.50 | 1.50 | 1.90 | 0.00 | - | 4 | 5,548 | 32.89% |
| DVN250620P00040000 | 2024-06-25 11:45AM EDT | 40.00 | 2.50 | 2.21 | 2.48 | +0.05 | +2.04% | 355 | 3,693 | 31.30% |
| DVN250620P00042500 | 2024-06-25 12:39PM EDT | 42.50 | 3.04 | 2.87 | 3.10 | +0.02 | +0.66% | 11 | 4,334 | 29.20% |
| DVN250620P00045000 | 2024-06-24 2:10PM EDT | 45.00 | 3.89 | 3.80 | 4.05 | 0.00 | - | 1,063 | 6,169 | 28.25% |
| DVN250620P00047500 | 2024-06-24 3:28PM EDT | 47.50 | 4.90 | 4.90 | 5.20 | 0.00 | - | 601 | 3,813 | 27.42% |
| DVN250620P00050000 | 2024-06-18 11:48AM EDT | 50.00 | 7.00 | 6.20 | 6.50 | 0.00 | - | 1 | 4,761 | 26.42% |
| DVN250620P00052500 | 2024-06-24 10:43AM EDT | 52.50 | 8.10 | 7.70 | 9.40 | 0.00 | - | 40 | 2,619 | 33.13% |
| DVN250620P00055000 | 2024-05-20 3:38PM EDT | 55.00 | 8.45 | 8.65 | 12.65 | 0.00 | - | 1 | 261 | 41.22% |
| DVN250620P00057500 | 2024-05-02 1:05PM EDT | 57.50 | 10.05 | 8.45 | 12.70 | 0.00 | - | 3 | 37 | 31.06% |
| DVN250620P00060000 | 2024-04-10 11:37AM EDT | 60.00 | 10.20 | 11.50 | 13.65 | 0.00 | - | 15 | 19 | 23.63% |
| DVN250620P00065000 | 2024-04-16 11:04AM EDT | 65.00 | 15.31 | 14.00 | 17.90 | 0.00 | - | 1 | 46 | 20.26% |
| DVN250620P00075000 | 2023-04-14 1:08PM EDT | 75.00 | 24.85 | 29.60 | 31.20 | 0.00 | - | - | 2 | 55.13% |
| DVN250620P00080000 | 2023-05-16 12:07PM EDT | 80.00 | 35.20 | 30.90 | 33.10 | 0.00 | - | - | 2 | 33.18% |
