Deutsche Märkte geschlossen
DAX
18.497,94 +1,15 (+0,01%) Euro Stoxx 50
4.983,67 +1,49 (+0,03%) Dow Jones 30
38.686,32 +574,84 (+1,51%) Gold
2.347,70 -18,80 (-0,79%) EUR/USD
1,0854 +0,0019 (+0,17%) Bitcoin EUR
62.400,71 +100,45 (+0,16%)
Devon Energy Corporation (DVN)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:30.00
Callsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240621C00030000 | 2024-05-08 2:46PM EDT | 2024-06-21 | 20.68 | 17.85 | 20.60 | 0.00 | - | 10 | 122 | 116.41% |
| DVN240719C00030000 | 2024-03-28 3:29PM EDT | 2024-07-19 | 20.55 | 21.85 | 24.65 | 0.00 | - | 59 | 11 | 204.74% |
| DVN240920C00030000 | 2024-05-10 3:30PM EDT | 2024-09-20 | 18.69 | 17.15 | 21.30 | -1.71 | -8.38% | 10 | 185 | 102.10% |
| DVN241018C00030000 | 2024-03-26 11:27AM EDT | 2024-10-18 | 19.30 | 20.55 | 23.00 | 0.00 | - | 1 | 16 | 98.71% |
| DVN250117C00030000 | 2024-05-29 3:32PM EDT | 2025-01-17 | 17.19 | 17.20 | 19.45 | 0.00 | - | 2 | 496 | 41.41% |
| DVN250321C00030000 | 2024-03-08 11:57AM EDT | 2025-03-21 | 16.40 | 22.50 | 25.35 | 0.00 | - | 2 | 147 | 89.36% |
| DVN250620C00030000 | 2024-05-30 3:58PM EDT | 2025-06-20 | 18.50 | 17.55 | 21.75 | 0.00 | - | 1 | 86 | 59.13% |
| DVN250919C00030000 | 2024-05-30 10:03AM EDT | 2025-09-19 | 18.06 | 17.00 | 22.00 | 0.00 | - | 1 | 35 | 55.23% |
| DVN260116C00030000 | 2024-05-30 3:02PM EDT | 2026-01-16 | 17.13 | 18.60 | 20.70 | 0.00 | - | 1 | 245 | 39.21% |
Putsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240621P00030000 | 2024-05-30 3:56PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 1,410 | 75.00% |
| DVN240719P00030000 | 2024-05-13 1:59PM EDT | 2024-07-19 | 0.01 | 0.00 | 0.70 | 0.00 | - | 274 | 1,292 | 89.65% |
| DVN240920P00030000 | 2024-04-22 2:47PM EDT | 2024-09-20 | 0.06 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| DVN241018P00030000 | 2024-05-31 2:09PM EDT | 2024-10-18 | 0.05 | 0.00 | 0.06 | 0.00 | - | 4 | 33 | 38.28% |
| DVN241220P00030000 | 2024-05-30 2:19PM EDT | 2024-12-20 | 0.15 | 0.09 | 0.13 | 0.00 | - | 4 | 368 | 35.94% |
| DVN250117P00030000 | 2024-05-29 11:57AM EDT | 2025-01-17 | 0.24 | 0.18 | 0.21 | 0.00 | - | 3 | 1,199 | 36.77% |
| DVN250321P00030000 | 2024-05-29 1:30PM EDT | 2025-03-21 | 0.41 | 0.27 | 0.37 | 0.00 | - | 50 | 135 | 36.72% |
| DVN250620P00030000 | 2024-05-15 12:17PM EDT | 2025-06-20 | 0.58 | 0.51 | 0.61 | 0.00 | - | 4 | 452 | 36.26% |
| DVN250919P00030000 | 2024-05-29 2:57PM EDT | 2025-09-19 | 1.00 | 0.73 | 0.86 | 0.00 | - | 1 | 232 | 35.84% |
| DVN260116P00030000 | 2024-05-31 2:04PM EDT | 2026-01-16 | 1.10 | 1.04 | 1.18 | -0.25 | -18.52% | 21 | 57 | 35.28% |
