Deutsche Märkte öffnen in 2 Stunden 44 Minuten
Nikkei 225
38.236,07 -38,03 (-0,10%) Dow Jones 30
38.675,68 +449,98 (+1,18%) Bitcoin EUR
59.294,27 +477,29 (+0,81%) CMC Crypto 200
1.328,48 +51,50 (+4,03%) Nasdaq Compositive
16.156,33 +315,33 (+1,99%) S&P 500
5.127,79 +63,59 (+1,26%)
Devon Energy Corporation (DVN)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:40.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240510C00040000 | 2024-05-03 1:20PM EDT | 2024-05-10 | 10.50 | 10.35 | 12.50 | +10.50 | - | 1 | 3 | 200.78% |
| DVN240517C00040000 | 2024-05-03 10:29AM EDT | 2024-05-17 | 10.54 | 10.50 | 10.90 | +0.02 | +0.19% | 1 | 550 | 81.45% |
| DVN240524C00040000 | 2024-04-25 9:30AM EDT | 2024-05-24 | 12.45 | 8.80 | 11.95 | 0.00 | - | - | 1 | 122.61% |
| DVN240621C00040000 | 2024-05-03 3:19PM EDT | 2024-06-21 | 10.46 | 10.65 | 10.90 | -0.92 | -8.08% | 13 | 547 | 49.85% |
| DVN240719C00040000 | 2024-05-03 11:55AM EDT | 2024-07-19 | 10.58 | 10.70 | 11.70 | -1.47 | -12.20% | 5 | 2,557 | 57.18% |
| DVN240920C00040000 | 2024-05-03 12:00PM EDT | 2024-09-20 | 10.98 | 10.85 | 11.85 | -2.17 | -16.50% | 10 | 621 | 44.17% |
| DVN241018C00040000 | 2024-05-02 12:52PM EDT | 2024-10-18 | 11.36 | 10.80 | 12.15 | 0.00 | - | 1 | 15 | 43.80% |
| DVN241220C00040000 | 2024-03-14 11:35AM EDT | 2024-12-20 | 9.97 | 13.60 | 15.05 | 0.00 | - | 1 | 212 | 56.42% |
| DVN250117C00040000 | 2024-05-01 10:01AM EDT | 2025-01-17 | 12.00 | 10.80 | 13.20 | 0.00 | - | 5 | 1,601 | 44.26% |
| DVN250321C00040000 | 2024-03-19 10:24AM EDT | 2025-03-21 | 10.58 | 12.05 | 14.35 | 0.00 | - | 5 | 85 | 47.90% |
| DVN250620C00040000 | 2024-05-03 12:31PM EDT | 2025-06-20 | 13.10 | 12.05 | 15.25 | +1.10 | +9.17% | 6 | 286 | 47.75% |
| DVN250919C00040000 | 2024-04-12 3:28PM EDT | 2025-09-19 | 15.85 | 11.95 | 14.10 | 0.00 | - | 6 | 147 | 36.84% |
| DVN260116C00040000 | 2024-05-03 11:49AM EDT | 2026-01-16 | 13.85 | 12.60 | 15.65 | -0.75 | -5.14% | 10 | 294 | 40.80% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240510P00040000 | 2024-04-16 9:41AM EDT | 2024-05-10 | 0.03 | 0.00 | 0.08 | 0.00 | - | - | 1 | 98.44% |
| DVN240517P00040000 | 2024-05-02 2:49PM EDT | 2024-05-17 | 0.01 | 0.02 | 0.08 | 0.00 | - | 20 | 2,107 | 65.63% |
| DVN240524P00040000 | 2024-05-01 12:48PM EDT | 2024-05-24 | 0.22 | 0.00 | 1.26 | +0.22 | - | - | 1 | 92.09% |
| DVN240621P00040000 | 2024-05-03 3:40PM EDT | 2024-06-21 | 0.05 | 0.05 | 0.06 | -0.03 | -37.50% | 2 | 3,824 | 34.18% |
| DVN240719P00040000 | 2024-05-03 3:57PM EDT | 2024-07-19 | 0.11 | 0.10 | 0.12 | -0.07 | -38.89% | 53 | 1,594 | 30.76% |
| DVN240920P00040000 | 2024-05-01 3:18PM EDT | 2024-09-20 | 0.51 | 0.39 | 0.42 | 0.00 | - | 40 | 6,150 | 30.35% |
| DVN241018P00040000 | 2024-05-01 2:48PM EDT | 2024-10-18 | 0.66 | 0.52 | 0.56 | 0.00 | - | 12 | 180 | 30.08% |
| DVN241220P00040000 | 2024-05-03 11:14AM EDT | 2024-12-20 | 1.05 | 0.96 | 1.02 | +0.18 | +20.69% | 3 | 608 | 31.21% |
| DVN250117P00040000 | 2024-05-03 10:14AM EDT | 2025-01-17 | 1.08 | 1.14 | 1.22 | -0.29 | -21.17% | 1 | 8,684 | 31.49% |
| DVN250321P00040000 | 2024-05-01 2:02PM EDT | 2025-03-21 | 1.94 | 1.57 | 1.63 | 0.00 | - | 7 | 462 | 31.73% |
| DVN250620P00040000 | 2024-05-03 11:34AM EDT | 2025-06-20 | 2.33 | 2.23 | 2.35 | +0.05 | +2.19% | 319 | 2,868 | 32.98% |
| DVN250919P00040000 | 2024-04-03 3:32PM EDT | 2025-09-19 | 2.59 | 2.75 | 2.96 | 0.00 | - | 30 | 1,222 | 33.45% |
| DVN260116P00040000 | 2024-05-02 11:12AM EDT | 2026-01-16 | 3.40 | 3.30 | 3.55 | 0.00 | - | 1 | 1,269 | 33.11% |
