Deutsche Märkte schließen in 6 Stunden 8 Minuten
DAX
18.075,47 +73,87 (+0,41%) Euro Stoxx 50
4.935,10 +13,62 (+0,28%) Dow Jones 30
38.675,68 +449,98 (+1,18%) Gold
2.326,70 +18,10 (+0,78%) EUR/USD
1,0772 +0,0006 (+0,05%) Bitcoin EUR
60.535,53 +1.421,34 (+2,40%)
Devon Energy Corporation (DVN)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:50.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240510C00050000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.96 | 0.00 | 0.00 | 0.00 | - | 162 | 0 | 0.00% |
| DVN240517C00050000 | 2024-05-03 3:48PM EDT | 2024-05-17 | 1.22 | 0.00 | 0.00 | 0.00 | - | 311 | 0 | 0.00% |
| DVN240524C00050000 | 2024-05-03 10:34AM EDT | 2024-05-24 | 1.51 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| DVN240531C00050000 | 2024-05-03 1:47PM EDT | 2024-05-31 | 1.57 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DVN240607C00050000 | 2024-05-01 12:57PM EDT | 2024-06-07 | 2.14 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DVN240614C00050000 | 2024-05-02 12:55PM EDT | 2024-06-14 | 2.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DVN240621C00050000 | 2024-05-03 3:38PM EDT | 2024-06-21 | 2.16 | 0.00 | 0.00 | 0.00 | - | 213 | 0 | 0.00% |
| DVN240719C00050000 | 2024-05-03 3:13PM EDT | 2024-07-19 | 2.48 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| DVN240920C00050000 | 2024-05-03 3:25PM EDT | 2024-09-20 | 3.64 | 0.00 | 0.00 | 0.00 | - | 322 | 0 | 0.00% |
| DVN241018C00050000 | 2024-05-03 3:24PM EDT | 2024-10-18 | 4.00 | 0.00 | 0.00 | 0.00 | - | 666 | 0 | 0.00% |
| DVN241220C00050000 | 2024-05-03 10:33AM EDT | 2024-12-20 | 5.08 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| DVN250117C00050000 | 2024-05-03 1:43PM EDT | 2025-01-17 | 5.25 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| DVN250321C00050000 | 2024-05-03 10:00AM EDT | 2025-03-21 | 5.83 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| DVN250620C00050000 | 2024-05-03 11:03AM EDT | 2025-06-20 | 6.94 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DVN250919C00050000 | 2024-05-01 10:06AM EDT | 2025-09-19 | 7.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| DVN260116C00050000 | 2024-05-03 12:08PM EDT | 2026-01-16 | 8.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240510P00050000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.39 | 0.00 | 0.00 | 0.00 | - | 397 | 0 | 3.13% |
| DVN240517P00050000 | 2024-05-03 3:53PM EDT | 2024-05-17 | 0.66 | 0.00 | 0.00 | 0.00 | - | 280 | 0 | 1.56% |
| DVN240524P00050000 | 2024-05-03 3:19PM EDT | 2024-05-24 | 0.97 | 0.00 | 0.00 | 0.00 | - | 311 | 0 | 1.56% |
| DVN240531P00050000 | 2024-05-03 3:25PM EDT | 2024-05-31 | 1.06 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| DVN240607P00050000 | 2024-05-03 3:58PM EDT | 2024-06-07 | 1.03 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 1.56% |
| DVN240614P00050000 | 2024-05-03 12:53PM EDT | 2024-06-14 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| DVN240621P00050000 | 2024-05-03 3:46PM EDT | 2024-06-21 | 1.57 | 0.00 | 0.00 | 0.00 | - | 856 | 0 | 0.78% |
| DVN240719P00050000 | 2024-05-03 3:18PM EDT | 2024-07-19 | 2.07 | 0.00 | 0.00 | 0.00 | - | 172 | 0 | 0.78% |
| DVN240920P00050000 | 2024-05-03 11:54AM EDT | 2024-09-20 | 3.05 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.39% |
| DVN241018P00050000 | 2024-05-03 3:48PM EDT | 2024-10-18 | 3.30 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 0.39% |
| DVN241220P00050000 | 2024-05-02 11:05AM EDT | 2024-12-20 | 4.00 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.39% |
| DVN250117P00050000 | 2024-05-03 3:29PM EDT | 2025-01-17 | 4.30 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.39% |
| DVN250321P00050000 | 2024-05-01 2:37PM EDT | 2025-03-21 | 5.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.39% |
| DVN250620P00050000 | 2024-04-25 3:58PM EDT | 2025-06-20 | 5.40 | 0.00 | 0.00 | 0.00 | - | 755 | 0 | 0.39% |
| DVN250919P00050000 | 2024-04-26 11:47AM EDT | 2025-09-19 | 6.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.39% |
| DVN260116P00050000 | 2024-04-25 1:59PM EDT | 2026-01-16 | 7.00 | 0.00 | 0.00 | 0.00 | - | 455 | 0 | 0.20% |
