Deutsche Märkte schließen in 7 Stunden 3 Minuten
DAX
18.037,12 +35,52 (+0,20%) Euro Stoxx 50
4.925,22 +3,74 (+0,08%) Dow Jones 30
38.675,68 +449,98 (+1,18%) Gold
2.328,80 +20,20 (+0,87%) EUR/USD
1,0776 +0,0009 (+0,09%) Bitcoin EUR
60.561,25 +1.297,63 (+2,19%)
Devon Energy Corporation (DVN)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:45.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240510C00045000 | 2024-05-02 11:30AM EDT | 2024-05-10 | 5.38 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DVN240517C00045000 | 2024-05-03 3:50PM EDT | 2024-05-17 | 5.41 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| DVN240524C00045000 | 2024-04-22 11:26AM EDT | 2024-05-24 | 7.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DVN240531C00045000 | 2024-05-02 11:30AM EDT | 2024-05-31 | 5.63 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DVN240621C00045000 | 2024-05-03 2:45PM EDT | 2024-06-21 | 5.70 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| DVN240719C00045000 | 2024-05-03 3:32PM EDT | 2024-07-19 | 6.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DVN240920C00045000 | 2024-05-02 12:13PM EDT | 2024-09-20 | 6.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DVN241018C00045000 | 2024-05-03 3:00PM EDT | 2024-10-18 | 7.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| DVN241220C00045000 | 2024-05-01 10:32AM EDT | 2024-12-20 | 7.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DVN250117C00045000 | 2024-05-03 3:07PM EDT | 2025-01-17 | 8.18 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| DVN250321C00045000 | 2024-05-03 10:36AM EDT | 2025-03-21 | 9.15 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| DVN250620C00045000 | 2024-05-03 3:09PM EDT | 2025-06-20 | 9.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DVN250919C00045000 | 2024-05-03 2:32PM EDT | 2025-09-19 | 10.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DVN260116C00045000 | 2024-05-01 2:41PM EDT | 2026-01-16 | 10.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240510P00045000 | 2024-05-03 1:17PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DVN240517P00045000 | 2024-05-03 2:34PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| DVN240524P00045000 | 2024-05-02 10:30AM EDT | 2024-05-24 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DVN240531P00045000 | 2024-05-02 1:49PM EDT | 2024-05-31 | 0.11 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| DVN240607P00045000 | 2024-05-03 1:51PM EDT | 2024-06-07 | 0.16 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| DVN240614P00045000 | 2024-05-03 3:26PM EDT | 2024-06-14 | 0.26 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| DVN240621P00045000 | 2024-05-03 3:46PM EDT | 2024-06-21 | 0.29 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 6.25% |
| DVN240719P00045000 | 2024-05-03 3:56PM EDT | 2024-07-19 | 0.49 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| DVN240920P00045000 | 2024-05-03 2:47PM EDT | 2024-09-20 | 1.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| DVN241018P00045000 | 2024-05-01 12:35PM EDT | 2024-10-18 | 1.81 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| DVN241220P00045000 | 2024-05-02 3:25PM EDT | 2024-12-20 | 2.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| DVN250117P00045000 | 2024-05-02 3:48PM EDT | 2025-01-17 | 2.46 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 3.13% |
| DVN250321P00045000 | 2024-05-01 3:34PM EDT | 2025-03-21 | 3.30 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 3.13% |
| DVN250620P00045000 | 2024-05-03 12:29PM EDT | 2025-06-20 | 3.85 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 3.13% |
| DVN250919P00045000 | 2024-04-18 3:53PM EDT | 2025-09-19 | 4.62 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| DVN260116P00045000 | 2024-05-01 1:37PM EDT | 2026-01-16 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
