Deutsche Märkte öffnen in 8 Stunden 38 Minuten
Nikkei 225
38.946,93 -122,75 (-0,31%) Dow Jones 30
39.872,99 +66,22 (+0,17%) Bitcoin EUR
64.403,25 +92,38 (+0,14%) CMC Crypto 200
1.517,25 +28,70 (+1,93%) 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:42.50
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240621C00042500 | 2024-05-21 10:28AM EDT | 2024-06-21 | 7.80 | 7.30 | 7.50 | +0.88 | +12.72% | 3 | 2,671 | 39.94% |
| DVN240719C00042500 | 2024-05-20 10:34AM EDT | 2024-07-19 | 7.60 | 7.35 | 7.55 | -0.05 | -0.65% | 1 | 4,959 | 30.76% |
| DVN240920C00042500 | 2024-05-17 1:22PM EDT | 2024-09-20 | 7.50 | 7.25 | 9.85 | 0.00 | - | 4 | 345 | 51.42% |
| DVN241018C00042500 | 2024-05-17 1:42PM EDT | 2024-10-18 | 8.00 | 6.50 | 10.00 | 0.00 | - | 1 | 78 | 47.88% |
| DVN241220C00042500 | 2024-05-08 12:46PM EDT | 2024-12-20 | 9.85 | 8.15 | 9.60 | 0.00 | - | 6 | 267 | 36.89% |
| DVN250117C00042500 | 2024-05-20 12:09PM EDT | 2025-01-17 | 9.28 | 8.00 | 10.75 | 0.00 | - | 1 | 2,536 | 43.52% |
| DVN250321C00042500 | 2024-04-10 3:24PM EDT | 2025-03-21 | 14.15 | 9.15 | 11.15 | 0.00 | - | 20 | 288 | 41.42% |
| DVN250620C00042500 | 2024-05-13 11:39AM EDT | 2025-06-20 | 9.62 | 8.35 | 12.50 | 0.00 | - | 2 | 164 | 44.10% |
| DVN250919C00042500 | 2024-04-03 11:23AM EDT | 2025-09-19 | 13.00 | 9.70 | 13.60 | 0.00 | - | 2 | 33 | 45.40% |
| DVN260116C00042500 | 2024-05-13 3:55PM EDT | 2026-01-16 | 11.55 | 10.30 | 14.00 | 0.00 | - | 7 | 801 | 42.53% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240621P00042500 | 2024-05-21 10:59AM EDT | 2024-06-21 | 0.03 | 0.02 | 0.04 | +0.01 | +50.00% | 500 | 5,802 | 27.74% |
| DVN240719P00042500 | 2024-05-21 9:54AM EDT | 2024-07-19 | 0.09 | 0.08 | 0.09 | 0.00 | - | 1 | 3,345 | 23.54% |
| DVN240920P00042500 | 2024-05-20 1:53PM EDT | 2024-09-20 | 0.46 | 0.43 | 0.47 | 0.00 | - | 7 | 3,643 | 25.05% |
| DVN241018P00042500 | 2024-05-17 10:10AM EDT | 2024-10-18 | 0.76 | 0.59 | 0.65 | 0.00 | - | 42 | 112 | 25.20% |
| DVN241220P00042500 | 2024-05-21 3:04PM EDT | 2024-12-20 | 1.24 | 1.18 | 1.29 | +0.03 | +2.48% | 9 | 1,696 | 27.74% |
| DVN250117P00042500 | 2024-05-21 12:00PM EDT | 2025-01-17 | 1.43 | 1.33 | 1.49 | -0.07 | -4.67% | 3 | 6,567 | 27.82% |
| DVN250321P00042500 | 2024-05-14 2:48PM EDT | 2025-03-21 | 2.05 | 1.86 | 1.98 | 0.00 | - | 10 | 246 | 28.42% |
| DVN250620P00042500 | 2024-05-21 2:28PM EDT | 2025-06-20 | 2.70 | 2.61 | 2.76 | -0.02 | -0.74% | 1 | 3,786 | 29.76% |
| DVN250919P00042500 | 2024-05-21 12:02PM EDT | 2025-09-19 | 3.30 | 3.20 | 3.40 | -0.11 | -3.23% | 1 | 1,328 | 30.27% |
| DVN260116P00042500 | 2024-05-10 2:23PM EDT | 2026-01-16 | 4.05 | 3.85 | 4.15 | 0.00 | - | 15 | 302 | 30.68% |
