Deutsche Märkte öffnen in 7 Stunden 12 Minuten
Nikkei 225
38.236,07 -38,03 (-0,10%) Dow Jones 30
38.675,68 +449,98 (+1,18%) Bitcoin EUR
59.515,67 +149,18 (+0,25%) CMC Crypto 200
1.333,28 +56,30 (+4,41%) 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:53.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240510C00053000 | 2024-05-03 3:38PM EDT | 2024-05-10 | 0.05 | 0.05 | 0.06 | -0.04 | -44.44% | 244 | 672 | 25.98% |
| DVN240517C00053000 | 2024-05-03 3:53PM EDT | 2024-05-17 | 0.18 | 0.17 | 0.20 | -0.10 | -35.71% | 169 | 1,148 | 25.00% |
| DVN240524C00053000 | 2024-05-03 3:40PM EDT | 2024-05-24 | 0.32 | 0.32 | 0.38 | -0.12 | -27.27% | 11 | 163 | 25.68% |
| DVN240531C00053000 | 2024-05-03 3:15PM EDT | 2024-05-31 | 0.41 | 0.41 | 0.51 | -0.20 | -32.79% | 34 | 358 | 25.15% |
| DVN240607C00053000 | 2024-05-03 3:37PM EDT | 2024-06-07 | 0.64 | 0.33 | 0.69 | -0.11 | -14.67% | 26 | 25 | 25.93% |
| DVN240614C00053000 | 2024-05-03 11:17AM EDT | 2024-06-14 | 0.67 | 0.62 | 0.83 | +0.67 | - | 1 | 0 | 26.00% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240510P00053000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 2.57 | 2.44 | 2.62 | -0.06 | -2.28% | 151 | 282 | 34.18% |
| DVN240517P00053000 | 2024-05-03 1:00PM EDT | 2024-05-17 | 2.59 | 2.52 | 2.94 | -0.06 | -2.26% | 62 | 437 | 35.25% |
| DVN240524P00053000 | 2024-05-03 3:46PM EDT | 2024-05-24 | 2.72 | 2.61 | 2.86 | +0.22 | +8.80% | 10 | 54 | 26.27% |
| DVN240531P00053000 | 2024-05-01 1:22PM EDT | 2024-05-31 | 3.60 | 1.27 | 2.83 | 0.00 | - | 105 | 490 | 21.88% |
| DVN240607P00053000 | 2024-04-30 9:32AM EDT | 2024-06-07 | 2.05 | 2.09 | 4.70 | 0.00 | - | 1 | 4 | 52.83% |
| DVN240614P00053000 | 2024-05-03 12:53PM EDT | 2024-06-14 | 3.25 | 2.43 | 4.00 | +3.25 | - | 1 | 0 | 37.40% |
