Deutsche Märkte öffnen in 8 Stunden 45 Minuten
Nikkei 225
38.236,07 -38,03 (-0,10%) Dow Jones 30
38.675,68 +449,98 (+1,18%) Bitcoin EUR
59.254,80 +5,64 (+0,01%) CMC Crypto 200
1.312,63 +35,65 (+2,79%) 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:47.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240510C00047000 | 2024-05-03 1:49PM EDT | 2024-05-10 | 3.50 | 3.45 | 4.15 | -0.20 | -5.41% | 1 | 37 | 54.30% |
| DVN240517C00047000 | 2024-04-26 10:55AM EDT | 2024-05-17 | 5.60 | 3.65 | 4.55 | 0.00 | - | 1 | 2 | 64.65% |
| DVN240524C00047000 | 2024-04-19 2:35PM EDT | 2024-05-24 | 5.44 | 2.63 | 4.75 | 0.00 | - | 17 | 18 | 57.28% |
| DVN240531C00047000 | 2024-05-01 10:10AM EDT | 2024-05-31 | 4.37 | 3.20 | 4.35 | 0.00 | - | 1 | 114 | 40.23% |
| DVN240607C00047000 | 2024-05-01 1:54PM EDT | 2024-06-07 | 3.82 | 4.05 | 4.20 | +3.82 | - | - | 22 | 32.62% |
| DVN240614C00047000 | 2024-05-03 1:49PM EDT | 2024-06-14 | 4.15 | 4.05 | 5.20 | +4.15 | - | 1 | 0 | 47.85% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240510P00047000 | 2024-05-03 1:39PM EDT | 2024-05-10 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 5 | 42 | 32.03% |
| DVN240517P00047000 | 2024-05-03 11:32AM EDT | 2024-05-17 | 0.10 | 0.07 | 0.09 | -0.07 | -41.18% | 6 | 108 | 27.34% |
| DVN240524P00047000 | 2024-05-03 2:33PM EDT | 2024-05-24 | 0.18 | 0.16 | 0.19 | -0.22 | -55.00% | 1 | 38 | 26.95% |
| DVN240531P00047000 | 2024-05-03 10:42AM EDT | 2024-05-31 | 0.28 | 0.22 | 0.25 | -0.04 | -12.50% | 1 | 5 | 25.29% |
| DVN240607P00047000 | 2024-05-03 3:40PM EDT | 2024-06-07 | 0.35 | 0.34 | 0.69 | -0.08 | -18.60% | 7 | 16 | 33.30% |
| DVN240614P00047000 | 2024-05-02 12:46PM EDT | 2024-06-14 | 0.66 | 0.19 | 0.59 | +0.66 | - | - | 4 | 28.32% |
