Deutsche Märkte geschlossen
Nikkei 225
38.460,08 +907,92 (+2,42%) Dow Jones 30
38.429,66 -74,03 (-0,19%) Bitcoin EUR
60.456,43 -2.002,85 (-3,21%) CMC Crypto 200
1.398,35 -25,75 (-1,81%) Nasdaq Compositive
15.683,74 -12,90 (-0,08%) S&P 500
5.062,81 -7,74 (-0,15%)
Devon Energy Corporation (DVN)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:34PM EDT. Markt geöffnet.
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240426C00030000 | 2024-04-18 2:22PM EDT | 30.00 | 21.35 | 21.75 | 22.00 | 0.00 | - | - | 10 | 284.38% |
| DVN240426C00036000 | 2024-03-18 3:04PM EDT | 36.00 | 11.97 | 13.70 | 15.90 | 0.00 | - | 1 | 1 | 0.00% |
| DVN240426C00040000 | 2024-04-18 12:00PM EDT | 40.00 | 11.80 | 11.60 | 11.85 | 0.00 | - | 3 | 8 | 0.00% |
| DVN240426C00041000 | 2024-04-18 3:36PM EDT | 41.00 | 10.55 | 10.35 | 10.85 | 0.00 | - | - | 1 | 0.00% |
| DVN240426C00042000 | 2024-04-02 12:39PM EDT | 42.00 | 8.97 | 9.70 | 9.90 | 0.00 | - | 2 | 4 | 0.00% |
| DVN240426C00043000 | 2024-04-05 2:51PM EDT | 43.00 | 10.28 | 8.70 | 9.05 | 0.00 | - | 10 | 28 | 125.78% |
| DVN240426C00044000 | 2024-04-18 1:24PM EDT | 44.00 | 7.70 | 7.75 | 7.95 | 0.00 | - | 20 | 63 | 78.13% |
| DVN240426C00045000 | 2024-04-18 1:24PM EDT | 45.00 | 6.70 | 6.40 | 7.10 | 0.00 | - | 23 | 82 | 109.77% |
| DVN240426C00046000 | 2024-04-23 3:01PM EDT | 46.00 | 7.00 | 5.45 | 5.90 | 0.00 | - | 27 | 211 | 0.00% |
| DVN240426C00047000 | 2024-04-24 1:08PM EDT | 47.00 | 4.93 | 4.75 | 4.85 | -0.77 | -13.51% | 11 | 232 | 0.00% |
| DVN240426C00048000 | 2024-04-24 11:07AM EDT | 48.00 | 3.95 | 2.95 | 3.90 | -0.60 | -13.19% | 5 | 358 | 0.00% |
| DVN240426C00048500 | 2024-04-19 11:25AM EDT | 48.50 | 3.69 | 2.96 | 3.55 | 0.00 | - | 3 | 3 | 56.64% |
| DVN240426C00049000 | 2024-04-24 12:11PM EDT | 49.00 | 2.95 | 2.79 | 2.95 | -0.75 | -20.27% | 5 | 244 | 31.25% |
| DVN240426C00049500 | 2024-04-24 10:17AM EDT | 49.50 | 2.70 | 1.87 | 2.45 | +0.13 | +5.06% | 5 | 3 | 26.56% |
| DVN240426C00050000 | 2024-04-24 1:20PM EDT | 50.00 | 1.94 | 1.82 | 1.87 | -0.66 | -25.38% | 12 | 486 | 0.00% |
| DVN240426C00051000 | 2024-04-24 1:07PM EDT | 51.00 | 1.04 | 0.93 | 0.98 | -0.62 | -37.35% | 16 | 547 | 16.41% |
| DVN240426C00052000 | 2024-04-24 2:17PM EDT | 52.00 | 0.34 | 0.34 | 0.35 | -0.53 | -59.55% | 371 | 1,404 | 20.22% |
| DVN240426C00053000 | 2024-04-24 2:15PM EDT | 53.00 | 0.08 | 0.08 | 0.09 | -0.23 | -74.19% | 593 | 1,567 | 22.46% |
| DVN240426C00054000 | 2024-04-24 1:59PM EDT | 54.00 | 0.02 | 0.01 | 0.02 | -0.07 | -77.78% | 40 | 1,831 | 24.61% |
| DVN240426C00055000 | 2024-04-24 2:11PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 277 | 3,472 | 30.47% |
| DVN240426C00056000 | 2024-04-24 12:40PM EDT | 56.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 9 | 269 | 42.19% |
| DVN240426C00057000 | 2024-04-23 9:44AM EDT | 57.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 4 | 209 | 53.91% |
| DVN240426C00058000 | 2024-04-24 10:17AM EDT | 58.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 679 | 53.13% |
| DVN240426C00059000 | 2024-04-18 2:34PM EDT | 59.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 32 | 60.94% |
| DVN240426C00060000 | 2024-04-23 9:30AM EDT | 60.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 106 | 50.00% |
| DVN240426C00061000 | 2024-04-19 2:01PM EDT | 61.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 16 | 73.44% |
| DVN240426C00065000 | 2024-04-16 3:48PM EDT | 65.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 106 | 121.88% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240426P00039000 | 2024-03-12 10:53AM EDT | 39.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | - | 1 | 210.55% |
| DVN240426P00040000 | 2024-04-05 3:09PM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 67 | 50.00% |
| DVN240426P00041000 | 2024-04-01 1:48PM EDT | 41.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | - | 5 | 180.47% |
| DVN240426P00042000 | 2024-04-08 2:37PM EDT | 42.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 1 | 26 | 166.02% |
| DVN240426P00043000 | 2024-04-23 10:23AM EDT | 43.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 2 | 24 | 151.37% |
| DVN240426P00044000 | 2024-04-19 10:33AM EDT | 44.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 10 | 85 | 97.66% |
| DVN240426P00045000 | 2024-04-23 10:23AM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 209 | 62.50% |
| DVN240426P00046000 | 2024-04-22 12:34PM EDT | 46.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 53 | 62.50% |
| DVN240426P00046500 | 2024-04-19 10:37AM EDT | 46.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | 20 | 25 | 54.69% |
| DVN240426P00047000 | 2024-04-23 12:58PM EDT | 47.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 202 | 50.00% |
| DVN240426P00048000 | 2024-04-22 12:28PM EDT | 48.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 100 | 190 | 44.53% |
| DVN240426P00048500 | 2024-04-22 9:59AM EDT | 48.50 | 0.05 | 0.01 | 0.02 | 0.00 | - | 19 | 97 | 39.84% |
| DVN240426P00049000 | 2024-04-22 1:16PM EDT | 49.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 5 | 251 | 34.77% |
| DVN240426P00049500 | 2024-04-22 11:22AM EDT | 49.50 | 0.07 | 0.02 | 0.03 | 0.00 | - | 8 | 651 | 32.03% |
| DVN240426P00050000 | 2024-04-24 1:23PM EDT | 50.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 213 | 1,745 | 28.32% |
| DVN240426P00051000 | 2024-04-24 2:13PM EDT | 51.00 | 0.14 | 0.14 | 0.16 | +0.07 | +100.00% | 59 | 745 | 26.56% |
| DVN240426P00052000 | 2024-04-24 2:14PM EDT | 52.00 | 0.50 | 0.52 | 0.54 | +0.23 | +85.19% | 185 | 577 | 27.15% |
| DVN240426P00053000 | 2024-04-24 1:45PM EDT | 53.00 | 1.20 | 1.22 | 1.29 | +0.53 | +79.10% | 148 | 598 | 32.81% |
| DVN240426P00054000 | 2024-04-24 1:23PM EDT | 54.00 | 2.22 | 1.91 | 2.25 | +0.75 | +51.02% | 1 | 271 | 44.53% |
| DVN240426P00055000 | 2024-04-22 1:04PM EDT | 55.00 | 2.87 | 3.15 | 3.25 | 0.00 | - | 7 | 90 | 52.34% |
| DVN240426P00056000 | 2024-04-16 10:06AM EDT | 56.00 | 4.10 | 4.15 | 4.25 | 0.00 | - | 2 | 17 | 63.67% |
| DVN240426P00057000 | 2024-04-04 3:26PM EDT | 57.00 | 4.66 | 5.15 | 5.30 | 0.00 | - | 10 | 0 | 77.34% |
| DVN240426P00060000 | 2024-04-10 1:19PM EDT | 60.00 | 6.30 | 8.15 | 8.25 | 0.00 | - | - | 0 | 103.52% |
| DVN240426P00062000 | 2024-04-17 12:11PM EDT | 62.00 | 10.25 | 10.10 | 11.10 | 0.00 | - | - | 0 | 169.73% |
| DVN240426P00063000 | 2024-04-17 12:11PM EDT | 63.00 | 11.25 | 11.05 | 11.50 | 0.00 | - | - | 0 | 141.80% |
| DVN240426P00066000 | 2024-04-17 12:07PM EDT | 66.00 | 14.30 | 14.05 | 14.40 | 0.00 | - | - | 0 | 158.20% |
