Deutsche Märkte schließen in 8 Stunden
DAX
18.048,32 +46,72 (+0,26%) Euro Stoxx 50
4.933,24 +11,76 (+0,24%) Dow Jones 30
38.675,68 +449,98 (+1,18%) Gold
2.322,20 +13,60 (+0,59%) EUR/USD
1,0771 +0,0005 (+0,04%) Bitcoin EUR
59.684,96 +548,33 (+0,93%)
Devon Energy Corporation (DVN)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:30.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240517C00030000 | 2024-05-03 1:24PM EDT | 2024-05-17 | 20.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DVN240621C00030000 | 2024-05-03 3:31PM EDT | 2024-06-21 | 20.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DVN240719C00030000 | 2024-03-28 3:29PM EDT | 2024-07-19 | 20.55 | 21.85 | 24.65 | 0.00 | - | 59 | 11 | 138.67% |
| DVN240920C00030000 | 2024-05-02 9:40AM EDT | 2024-09-20 | 22.20 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| DVN241018C00030000 | 2024-03-26 11:27AM EDT | 2024-10-18 | 19.30 | 20.55 | 23.00 | 0.00 | - | 1 | 16 | 70.12% |
| DVN250117C00030000 | 2024-04-26 1:14PM EDT | 2025-01-17 | 22.73 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DVN250321C00030000 | 2024-03-08 11:57AM EDT | 2025-03-21 | 16.40 | 22.50 | 25.35 | 0.00 | - | 2 | 147 | 73.82% |
| DVN250620C00030000 | 2024-04-25 1:22PM EDT | 2025-06-20 | 22.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DVN250919C00030000 | 2024-04-11 1:40PM EDT | 2025-09-19 | 24.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DVN260116C00030000 | 2024-04-30 3:50PM EDT | 2026-01-16 | 21.70 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240517P00030000 | 2024-03-07 1:18PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.13 | 0.00 | - | 30 | 1,126 | 137.89% |
| DVN240621P00030000 | 2024-04-02 12:39PM EDT | 2024-06-21 | 0.12 | 0.02 | 0.75 | 0.00 | - | 351 | 1,114 | 96.48% |
| DVN240719P00030000 | 2024-04-19 9:30AM EDT | 2024-07-19 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| DVN240920P00030000 | 2024-04-22 2:47PM EDT | 2024-09-20 | 0.06 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| DVN241018P00030000 | 2024-04-12 3:28PM EDT | 2024-10-18 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DVN241220P00030000 | 2024-04-10 11:49AM EDT | 2024-12-20 | 0.17 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| DVN250117P00030000 | 2024-05-01 2:29PM EDT | 2025-01-17 | 0.31 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| DVN250321P00030000 | 2024-05-02 3:38PM EDT | 2025-03-21 | 0.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| DVN250620P00030000 | 2024-03-19 2:36PM EDT | 2025-06-20 | 0.96 | 0.52 | 0.84 | 0.00 | - | 1 | 450 | 39.75% |
| DVN250919P00030000 | 2024-04-30 2:24PM EDT | 2025-09-19 | 0.92 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| DVN260116P00030000 | 2024-04-29 1:47PM EDT | 2026-01-16 | 1.09 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
