Deutsche Märkte schließen in 6 Stunden 22 Minuten
DAX
18.334,15 +156,53 (+0,86%) Euro Stoxx 50
4.967,34 +31,37 (+0,64%) Dow Jones 30
39.112,16 -299,05 (-0,76%) Gold
2.328,20 -2,60 (-0,11%) EUR/USD
1,0701 -0,0015 (-0,14%) Bitcoin EUR
57.417,30 +526,96 (+0,93%)
Devon Energy Corporation (DVN)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240628C00039000 | 2024-05-21 9:30AM EDT | 39.00 | 11.25 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| DVN240628C00040000 | 2024-06-18 11:29AM EDT | 40.00 | 6.25 | 7.15 | 7.45 | 0.00 | - | 3 | 4 | 110.16% |
| DVN240628C00040500 | 2024-06-18 11:05AM EDT | 40.50 | 5.75 | 6.80 | 7.00 | 0.00 | - | - | 3 | 86.72% |
| DVN240628C00041500 | 2024-06-24 1:08PM EDT | 41.50 | 6.10 | 4.85 | 6.45 | 0.00 | - | 3 | 26 | 155.08% |
| DVN240628C00042000 | 2024-06-03 3:45PM EDT | 42.00 | 5.05 | 4.35 | 5.50 | 0.00 | - | 1 | 1 | 92.97% |
| DVN240628C00044000 | 2024-06-24 12:21PM EDT | 44.00 | 3.40 | 3.35 | 4.10 | 0.00 | - | 6 | 17 | 88.48% |
| DVN240628C00044500 | 2024-06-24 12:25PM EDT | 44.50 | 2.92 | 1.95 | 4.70 | 0.00 | - | 12 | 20 | 88.09% |
| DVN240628C00045000 | 2024-06-25 2:11PM EDT | 45.00 | 2.25 | 1.77 | 2.58 | -0.66 | -22.68% | 31 | 205 | 57.81% |
| DVN240628C00045500 | 2024-06-25 3:50PM EDT | 45.50 | 2.00 | 1.82 | 2.00 | -0.25 | -11.11% | 50 | 207 | 41.80% |
| DVN240628C00046000 | 2024-06-25 3:13PM EDT | 46.00 | 1.39 | 1.43 | 1.61 | -0.59 | -29.80% | 282 | 1,439 | 43.16% |
| DVN240628C00046500 | 2024-06-25 2:15PM EDT | 46.50 | 0.90 | 1.00 | 1.06 | -0.37 | -29.13% | 247 | 1,156 | 30.08% |
| DVN240628C00047000 | 2024-06-25 3:58PM EDT | 47.00 | 0.64 | 0.64 | 0.67 | -0.27 | -29.67% | 1,209 | 3,240 | 27.05% |
| DVN240628C00047500 | 2024-06-25 3:53PM EDT | 47.50 | 0.38 | 0.35 | 0.38 | -0.20 | -34.48% | 402 | 1,043 | 25.78% |
| DVN240628C00048000 | 2024-06-25 3:54PM EDT | 48.00 | 0.20 | 0.17 | 0.20 | -0.15 | -42.86% | 798 | 1,284 | 25.88% |
| DVN240628C00048500 | 2024-06-25 3:35PM EDT | 48.50 | 0.09 | 0.08 | 0.10 | -0.11 | -55.00% | 126 | 389 | 26.56% |
| DVN240628C00049000 | 2024-06-25 3:08PM EDT | 49.00 | 0.03 | 0.03 | 0.05 | -0.10 | -76.92% | 101 | 826 | 27.74% |
| DVN240628C00049500 | 2024-06-25 12:25PM EDT | 49.50 | 0.03 | 0.01 | 0.05 | -0.03 | -50.00% | 2 | 6,547 | 33.59% |
| DVN240628C00050000 | 2024-06-25 2:58PM EDT | 50.00 | 0.03 | 0.01 | 0.03 | -0.02 | -40.00% | 10 | 862 | 35.55% |
| DVN240628C00051000 | 2024-06-25 2:33PM EDT | 51.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 3 | 401 | 42.19% |
| DVN240628C00052000 | 2024-06-25 2:42PM EDT | 52.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 6 | 131 | 51.56% |
| DVN240628C00053000 | 2024-06-25 12:25PM EDT | 53.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 874 | 54.69% |
| DVN240628C00054000 | 2024-06-24 10:01AM EDT | 54.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 60 | 62.50% |
| DVN240628C00055000 | 2024-06-21 2:14PM EDT | 55.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 50 | 87 | 70.31% |
| DVN240628C00056000 | 2024-06-20 1:25PM EDT | 56.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 2 | 4 | 100.00% |
| DVN240628C00057000 | 2024-06-21 10:00AM EDT | 57.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 10 | 10 | 189.06% |
| DVN240628C00058000 | 2024-06-13 11:06AM EDT | 58.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 1 | 2 | 104.69% |
| DVN240628C00060000 | 2024-06-12 9:54AM EDT | 60.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 10 | 11 | 222.27% |
| DVN240628C00065000 | 2024-06-21 2:08PM EDT | 65.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | 16 | 16 | 237.70% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240628P00035000 | 2024-05-21 11:58AM EDT | 35.00 | 0.03 | 0.00 | 0.14 | 0.00 | - | - | 5 | 175.00% |
| DVN240628P00037000 | 2024-06-20 2:39PM EDT | 37.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 35 | 103.13% |
| DVN240628P00038000 | 2024-06-25 2:58PM EDT | 38.00 | 0.04 | 0.00 | 0.01 | +0.03 | +300.00% | 2 | 615 | 93.75% |
| DVN240628P00039000 | 2024-06-21 3:45PM EDT | 39.00 | 0.01 | 0.00 | 0.24 | 0.00 | - | 10 | 712 | 133.59% |
| DVN240628P00040000 | 2024-06-24 2:17PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 243 | 1,048 | 71.88% |
| DVN240628P00040500 | 2024-06-24 12:01PM EDT | 40.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 200 | 212 | 68.75% |
| DVN240628P00041500 | 2024-06-17 11:29AM EDT | 41.50 | 0.05 | 0.00 | 0.04 | 0.00 | - | - | 1 | 70.31% |
| DVN240628P00042000 | 2024-06-25 3:12PM EDT | 42.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1 | 32 | 62.50% |
| DVN240628P00042500 | 2024-06-25 10:03AM EDT | 42.50 | 0.01 | 0.01 | 0.04 | 0.00 | - | 10 | 76 | 61.72% |
| DVN240628P00043000 | 2024-06-25 11:33AM EDT | 43.00 | 0.02 | 0.01 | 0.04 | -0.02 | -50.00% | 27 | 85 | 56.25% |
| DVN240628P00043500 | 2024-06-25 3:58PM EDT | 43.50 | 0.02 | 0.01 | 0.08 | -0.03 | -60.00% | 48 | 114 | 56.25% |
| DVN240628P00044000 | 2024-06-24 12:30PM EDT | 44.00 | 0.01 | 0.01 | 0.08 | 0.00 | - | 4 | 212 | 50.00% |
| DVN240628P00044500 | 2024-06-24 11:15AM EDT | 44.50 | 0.03 | 0.01 | 0.05 | 0.00 | - | 6 | 161 | 44.92% |
| DVN240628P00045000 | 2024-06-25 2:19PM EDT | 45.00 | 0.01 | 0.02 | 0.04 | -0.02 | -66.67% | 45 | 303 | 36.72% |
| DVN240628P00045500 | 2024-06-25 3:09PM EDT | 45.50 | 0.05 | 0.02 | 0.05 | +0.03 | +150.00% | 99 | 365 | 32.03% |
| DVN240628P00046000 | 2024-06-25 3:31PM EDT | 46.00 | 0.06 | 0.06 | 0.07 | +0.02 | +50.00% | 236 | 543 | 27.74% |
| DVN240628P00046500 | 2024-06-25 3:22PM EDT | 46.50 | 0.13 | 0.11 | 0.14 | +0.03 | +30.00% | 37 | 144 | 26.37% |
| DVN240628P00047000 | 2024-06-25 3:31PM EDT | 47.00 | 0.26 | 0.23 | 0.26 | +0.06 | +30.00% | 255 | 392 | 24.61% |
| DVN240628P00047500 | 2024-06-25 3:28PM EDT | 47.50 | 0.47 | 0.45 | 0.49 | +0.08 | +20.51% | 55 | 257 | 24.61% |
| DVN240628P00048000 | 2024-06-25 3:47PM EDT | 48.00 | 0.75 | 0.76 | 1.00 | +0.12 | +19.05% | 74 | 201 | 36.91% |
| DVN240628P00048500 | 2024-06-24 3:55PM EDT | 48.50 | 0.96 | 1.08 | 1.56 | 0.00 | - | 13 | 14 | 50.88% |
| DVN240628P00049000 | 2024-06-21 9:56AM EDT | 49.00 | 3.00 | 1.50 | 1.89 | 0.00 | - | 7 | 14 | 47.85% |
| DVN240628P00049500 | 2024-06-24 12:54PM EDT | 49.50 | 1.95 | 1.90 | 2.25 | 0.00 | - | 31 | 32 | 42.77% |
| DVN240628P00050000 | 2024-06-24 3:55PM EDT | 50.00 | 2.30 | 1.95 | 4.20 | 0.00 | - | 2 | 21 | 78.32% |
| DVN240628P00051000 | 2024-06-24 9:44AM EDT | 51.00 | 4.65 | 2.39 | 4.70 | 0.00 | - | 2 | 2 | 139.16% |
| DVN240628P00052000 | 2024-05-21 10:26AM EDT | 52.00 | 2.50 | 5.70 | 7.15 | 0.00 | - | 15 | 0 | 203.71% |
| DVN240628P00053000 | 2024-06-21 9:49AM EDT | 53.00 | 6.95 | 5.50 | 5.70 | 0.00 | - | 25 | 0 | 75.00% |
| DVN240628P00054000 | 2024-05-30 3:09PM EDT | 54.00 | 6.55 | 5.75 | 6.80 | 0.00 | - | 1 | 0 | 102.73% |
| DVN240628P00055000 | 2024-05-30 12:27PM EDT | 55.00 | 7.95 | 6.70 | 8.70 | 0.00 | - | 6 | 0 | 94.14% |
