Deutsche Märkte geschlossen
DAX
18.726,76 -42,20 (-0,22%) Euro Stoxx 50
5.046,99 -27,35 (-0,54%) Dow Jones 30
39.813,25 +6,48 (+0,02%) Gold
2.425,20 -13,30 (-0,55%) EUR/USD
1,0854 -0,0007 (-0,07%) Bitcoin EUR
64.372,80 +1.455,45 (+2,31%)
Devon Energy Corporation (DVN)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:35PM EDT. Markt geöffnet.
Strike:47.50
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240524C00047500 | 2024-05-15 10:03AM EDT | 2024-05-24 | 1.69 | 2.25 | 2.56 | 0.00 | - | - | 1 | 51.37% |
| DVN240531C00047500 | 2024-05-15 9:38AM EDT | 2024-05-31 | 2.09 | 2.38 | 2.57 | 0.00 | - | - | 1 | 31.35% |
| DVN240621C00047500 | 2024-05-21 12:59PM EDT | 2024-06-21 | 2.75 | 2.76 | 2.80 | -0.13 | -4.51% | 24 | 9,595 | 23.73% |
| DVN240719C00047500 | 2024-05-21 11:44AM EDT | 2024-07-19 | 3.15 | 3.10 | 3.15 | -0.06 | -1.87% | 6 | 1,797 | 22.61% |
| DVN240920C00047500 | 2024-05-21 10:23AM EDT | 2024-09-20 | 4.35 | 3.70 | 4.25 | -0.02 | -0.46% | 2 | 13,821 | 26.37% |
| DVN241018C00047500 | 2024-05-20 12:40PM EDT | 2024-10-18 | 4.50 | 4.35 | 4.55 | 0.00 | - | 10 | 842 | 26.32% |
| DVN241220C00047500 | 2024-05-20 2:21PM EDT | 2024-12-20 | 5.46 | 3.70 | 5.60 | 0.00 | - | 12 | 255 | 29.42% |
| DVN250117C00047500 | 2024-05-21 9:57AM EDT | 2025-01-17 | 5.78 | 5.40 | 5.90 | 0.00 | - | 2 | 4,749 | 29.61% |
| DVN250321C00047500 | 2024-05-15 11:04AM EDT | 2025-03-21 | 6.15 | 6.10 | 7.20 | 0.00 | - | 7 | 206 | 33.89% |
| DVN250620C00047500 | 2024-05-13 11:39AM EDT | 2025-06-20 | 6.62 | 6.75 | 8.80 | 0.00 | - | 1 | 210 | 37.85% |
| DVN250919C00047500 | 2024-05-14 1:49PM EDT | 2025-09-19 | 8.15 | 6.80 | 10.45 | 0.00 | - | 1 | 33 | 41.72% |
| DVN260116C00047500 | 2024-05-15 1:47PM EDT | 2026-01-16 | 8.68 | 6.40 | 10.95 | 0.00 | - | 1 | 257 | 39.47% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240524P00047500 | 2024-05-20 1:53PM EDT | 2024-05-24 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 2 | 57 | 27.34% |
| DVN240531P00047500 | 2024-05-20 2:11PM EDT | 2024-05-31 | 0.09 | 0.06 | 0.07 | 0.00 | - | 7 | 30 | 20.12% |
| DVN240621P00047500 | 2024-05-21 12:18PM EDT | 2024-06-21 | 0.40 | 0.38 | 0.39 | +0.02 | +5.26% | 24 | 12,337 | 20.95% |
| DVN240719P00047500 | 2024-05-21 1:19PM EDT | 2024-07-19 | 0.70 | 0.69 | 0.70 | -0.02 | -2.78% | 351 | 2,120 | 20.19% |
| DVN240920P00047500 | 2024-05-21 12:32PM EDT | 2024-09-20 | 1.61 | 1.56 | 1.61 | +0.02 | +1.26% | 182 | 1,470 | 23.05% |
| DVN241018P00047500 | 2024-05-21 12:34PM EDT | 2024-10-18 | 1.86 | 1.81 | 1.86 | +0.03 | +1.64% | 10 | 444 | 22.93% |
| DVN241220P00047500 | 2024-05-20 9:32AM EDT | 2024-12-20 | 2.80 | 2.66 | 2.72 | 0.00 | - | 1 | 371 | 25.31% |
| DVN250117P00047500 | 2024-05-20 12:42PM EDT | 2025-01-17 | 2.92 | 2.87 | 2.94 | 0.00 | - | 58 | 5,811 | 25.23% |
| DVN250321P00047500 | 2024-05-21 12:41PM EDT | 2025-03-21 | 3.55 | 3.50 | 3.60 | -0.14 | -3.79% | 2 | 765 | 26.31% |
| DVN250620P00047500 | 2024-05-20 1:50PM EDT | 2025-06-20 | 4.50 | 4.35 | 4.50 | 0.00 | - | 50 | 3,156 | 27.66% |
| DVN250919P00047500 | 2024-05-07 10:22AM EDT | 2025-09-19 | 5.10 | 5.05 | 5.15 | 0.00 | - | 19 | 246 | 27.92% |
| DVN260116P00047500 | 2024-05-15 12:24PM EDT | 2026-01-16 | 6.15 | 5.75 | 6.00 | 0.00 | - | 24 | 302 | 28.51% |
