Deutsche Märkte geschlossen
Nikkei 225
38.946,93 -122,75 (-0,31%) Dow Jones 30
39.872,99 +66,22 (+0,17%) Bitcoin EUR
64.109,12 +273,07 (+0,43%) CMC Crypto 200
1.515,10 +26,56 (+1,78%) Nasdaq Compositive
16.832,62 +37,75 (+0,22%) S&P 500
5.321,41 +13,28 (+0,25%)
Devon Energy Corporation (DVN)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:35.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240621C00035000 | 2024-05-07 1:59PM EDT | 2024-06-21 | 16.15 | 14.75 | 14.95 | 0.00 | - | 3 | 421 | 61.91% |
| DVN240719C00035000 | 2024-05-17 12:42PM EDT | 2024-07-19 | 14.27 | 14.75 | 15.10 | 0.00 | - | 20 | 21 | 50.88% |
| DVN240920C00035000 | 2024-04-04 1:31PM EDT | 2024-09-20 | 18.05 | 14.15 | 17.65 | 0.00 | - | 1 | 13 | 59.18% |
| DVN250117C00035000 | 2024-05-10 3:57PM EDT | 2025-01-17 | 15.80 | 14.80 | 15.65 | 0.00 | - | 1 | 474 | 38.87% |
| DVN250321C00035000 | 2024-02-26 1:02PM EDT | 2025-03-21 | 10.70 | 15.10 | 16.60 | 0.00 | - | 1 | 128 | 44.84% |
| DVN250620C00035000 | 2024-05-15 3:18PM EDT | 2025-06-20 | 15.80 | 14.85 | 16.60 | 0.00 | - | 2 | 176 | 39.34% |
| DVN250919C00035000 | 2024-04-03 10:56AM EDT | 2025-09-19 | 17.75 | 15.65 | 19.00 | 0.00 | - | 4 | 421 | 52.04% |
| DVN260116C00035000 | 2024-05-20 2:11PM EDT | 2026-01-16 | 16.80 | 14.30 | 17.85 | 0.00 | - | 1 | 185 | 39.83% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240621P00035000 | 2024-05-10 2:47PM EDT | 2024-06-21 | 0.02 | 0.01 | 0.02 | 0.00 | - | 5 | 3,010 | 50.78% |
| DVN240719P00035000 | 2024-05-10 9:30AM EDT | 2024-07-19 | 0.05 | 0.01 | 0.04 | 0.00 | - | 2 | 1,114 | 40.63% |
| DVN240920P00035000 | 2024-05-06 11:09AM EDT | 2024-09-20 | 0.11 | 0.04 | 0.07 | 0.00 | - | 2 | 1,234 | 30.86% |
| DVN241018P00035000 | 2024-05-13 10:16AM EDT | 2024-10-18 | 0.14 | 0.08 | 0.11 | 0.00 | - | 3 | 61 | 30.08% |
| DVN241220P00035000 | 2024-05-21 2:59PM EDT | 2024-12-20 | 0.29 | 0.26 | 0.30 | +0.01 | +3.57% | 5 | 92 | 31.01% |
| DVN250117P00035000 | 2024-05-20 11:53AM EDT | 2025-01-17 | 0.39 | 0.37 | 0.41 | 0.00 | - | 30 | 6,638 | 31.42% |
| DVN250321P00035000 | 2024-05-17 2:13PM EDT | 2025-03-21 | 0.70 | 0.58 | 0.68 | 0.00 | - | 4 | 368 | 32.08% |
| DVN250620P00035000 | 2024-05-15 9:54AM EDT | 2025-06-20 | 1.25 | 1.00 | 1.12 | 0.00 | - | 1 | 5,058 | 32.91% |
| DVN250919P00035000 | 2024-05-20 3:03PM EDT | 2025-09-19 | 1.45 | 1.35 | 1.53 | 0.00 | - | 30 | 62 | 33.15% |
| DVN260116P00035000 | 2024-05-20 3:50PM EDT | 2026-01-16 | 1.86 | 1.79 | 1.99 | -0.02 | -1.06% | 1 | 979 | 32.92% |
