Deutsche Märkte geschlossen
DAX
18.235,45 +24,90 (+0,14%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dow Jones 30
39.118,86 -45,20 (-0,12%) Gold
2.336,90 +0,30 (+0,01%) EUR/USD
1,0716 +0,0007 (+0,06%) Bitcoin EUR
56.575,23 -951,34 (-1,65%)
Devon Energy Corporation (DVN)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:52.50
Callsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240719C00052500 | 2024-06-28 12:55PM EDT | 2024-07-19 | 0.07 | 0.03 | 0.07 | +0.01 | +16.67% | 18 | 5,827 | 26.37% |
| DVN240816C00052500 | 2024-06-28 3:49PM EDT | 2024-08-16 | 0.38 | 0.37 | 0.41 | +0.06 | +18.75% | 234 | 1,326 | 27.54% |
| DVN240920C00052500 | 2024-06-28 3:51PM EDT | 2024-09-20 | 0.67 | 0.62 | 0.85 | +0.12 | +21.82% | 79 | 16,768 | 27.83% |
| DVN241018C00052500 | 2024-06-28 2:04PM EDT | 2024-10-18 | 0.90 | 0.88 | 0.95 | +0.07 | +8.43% | 30 | 2,394 | 25.31% |
| DVN241220C00052500 | 2024-06-27 3:20PM EDT | 2024-12-20 | 1.55 | 1.66 | 1.80 | 0.00 | - | 6 | 2,074 | 27.76% |
| DVN250117C00052500 | 2024-06-28 2:30PM EDT | 2025-01-17 | 1.94 | 1.85 | 2.10 | +0.16 | +8.99% | 21 | 5,643 | 28.08% |
| DVN250321C00052500 | 2024-06-28 1:04PM EDT | 2025-03-21 | 2.74 | 1.74 | 2.85 | +0.07 | +2.62% | 3 | 1,517 | 29.43% |
| DVN250620C00052500 | 2024-06-28 12:09PM EDT | 2025-06-20 | 3.56 | 2.73 | 3.70 | +0.31 | +9.54% | 1 | 1,308 | 30.08% |
| DVN250919C00052500 | 2024-06-27 3:50PM EDT | 2025-09-19 | 3.95 | 3.95 | 4.20 | 0.00 | - | 13 | 481 | 29.27% |
| DVN260116C00052500 | 2024-06-24 12:45PM EDT | 2026-01-16 | 5.00 | 3.00 | 5.05 | 0.00 | - | 1 | 734 | 29.65% |
Putsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240719P00052500 | 2024-06-27 10:15AM EDT | 2024-07-19 | 5.55 | 3.25 | 6.25 | 0.00 | - | 2 | 5 | 63.82% |
| DVN240816P00052500 | 2024-06-26 10:30AM EDT | 2024-08-16 | 5.75 | 4.20 | 5.55 | 0.00 | - | 3 | 214 | 28.47% |
| DVN240920P00052500 | 2024-06-20 9:34AM EDT | 2024-09-20 | 6.75 | 5.25 | 6.85 | 0.00 | - | 20 | 1,369 | 39.48% |
| DVN241018P00052500 | 2024-06-17 1:41PM EDT | 2024-10-18 | 7.17 | 5.55 | 6.60 | 0.00 | - | 13 | 1,804 | 31.52% |
| DVN241220P00052500 | 2024-06-28 10:25AM EDT | 2024-12-20 | 6.65 | 5.65 | 7.75 | -0.80 | -10.74% | 29 | 1,179 | 34.72% |
| DVN250117P00052500 | 2024-06-28 10:44AM EDT | 2025-01-17 | 6.70 | 5.15 | 7.90 | -0.80 | -10.67% | 62 | 1,866 | 33.35% |
| DVN250321P00052500 | 2024-05-07 10:22AM EDT | 2025-03-21 | 5.85 | 7.30 | 8.95 | 0.00 | - | 22 | 1,368 | 35.82% |
| DVN250620P00052500 | 2024-06-24 10:43AM EDT | 2025-06-20 | 8.10 | 5.90 | 10.15 | 0.00 | - | 40 | 2,619 | 37.40% |
| DVN250919P00052500 | 2024-06-06 10:03AM EDT | 2025-09-19 | 9.77 | 6.00 | 8.70 | 0.00 | - | 1 | 81 | 26.39% |
| DVN260116P00052500 | 2024-06-27 12:35PM EDT | 2026-01-16 | 9.40 | 8.25 | 9.25 | 0.00 | - | 4 | 291 | 25.84% |
