Deutsche Märkte öffnen in 1 Stunde 6 Minute
Nikkei 225
38.236,07 -38,03 (-0,10%) Dow Jones 30
38.675,68 +449,98 (+1,18%) Bitcoin EUR
59.610,46 +757,71 (+1,29%) CMC Crypto 200
1.336,44 +59,46 (+4,66%) 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:55.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240510C00055000 | 2024-05-03 1:32PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| DVN240517C00055000 | 2024-05-03 3:40PM EDT | 2024-05-17 | 0.06 | 0.00 | 0.00 | 0.00 | - | 453 | 0 | 12.50% |
| DVN240524C00055000 | 2024-05-03 3:14PM EDT | 2024-05-24 | 0.10 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 12.50% |
| DVN240531C00055000 | 2024-05-03 3:46PM EDT | 2024-05-31 | 0.16 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 6.25% |
| DVN240607C00055000 | 2024-05-03 3:12PM EDT | 2024-06-07 | 0.24 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| DVN240614C00055000 | 2024-05-02 12:59PM EDT | 2024-06-14 | 0.47 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| DVN240621C00055000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 0.41 | 0.00 | 0.00 | 0.00 | - | 262 | 0 | 6.25% |
| DVN240719C00055000 | 2024-05-03 3:40PM EDT | 2024-07-19 | 0.78 | 0.00 | 0.00 | 0.00 | - | 196 | 0 | 6.25% |
| DVN240920C00055000 | 2024-05-03 3:51PM EDT | 2024-09-20 | 1.71 | 0.00 | 0.00 | 0.00 | - | 146 | 0 | 3.13% |
| DVN241018C00055000 | 2024-05-03 1:53PM EDT | 2024-10-18 | 1.98 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 3.13% |
| DVN241220C00055000 | 2024-05-03 11:25AM EDT | 2024-12-20 | 2.86 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| DVN250117C00055000 | 2024-05-03 3:29PM EDT | 2025-01-17 | 3.15 | 0.00 | 0.00 | 0.00 | - | 649 | 0 | 3.13% |
| DVN250321C00055000 | 2024-05-03 2:39PM EDT | 2025-03-21 | 3.90 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 3.13% |
| DVN250620C00055000 | 2024-05-03 2:44PM EDT | 2025-06-20 | 4.84 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 1.56% |
| DVN250919C00055000 | 2024-05-03 11:22AM EDT | 2025-09-19 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| DVN260116C00055000 | 2024-05-03 10:44AM EDT | 2026-01-16 | 6.50 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 1.56% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240510P00055000 | 2024-05-03 1:37PM EDT | 2024-05-10 | 4.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| DVN240517P00055000 | 2024-05-03 3:50PM EDT | 2024-05-17 | 4.56 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DVN240524P00055000 | 2024-05-03 1:16PM EDT | 2024-05-24 | 4.51 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| DVN240531P00055000 | 2024-05-01 10:36AM EDT | 2024-05-31 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DVN240607P00055000 | 2024-05-03 1:13PM EDT | 2024-06-07 | 4.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DVN240621P00055000 | 2024-05-03 3:50PM EDT | 2024-06-21 | 5.04 | 0.00 | 0.00 | 0.00 | - | 404 | 0 | 0.00% |
| DVN240719P00055000 | 2024-05-03 10:13AM EDT | 2024-07-19 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DVN240920P00055000 | 2024-04-26 10:21AM EDT | 2024-09-20 | 5.10 | 0.00 | 0.00 | 0.00 | - | 258 | 0 | 0.00% |
| DVN241018P00055000 | 2024-05-03 12:07PM EDT | 2024-10-18 | 6.30 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 0.00% |
| DVN241220P00055000 | 2024-05-03 3:29PM EDT | 2024-12-20 | 6.90 | 0.00 | 0.00 | 0.00 | - | 165 | 0 | 0.00% |
| DVN250117P00055000 | 2024-05-03 2:58PM EDT | 2025-01-17 | 7.20 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| DVN250321P00055000 | 2024-05-03 2:28PM EDT | 2025-03-21 | 7.86 | 0.00 | 0.00 | 0.00 | - | 658 | 0 | 0.00% |
| DVN250620P00055000 | 2024-05-03 12:22PM EDT | 2025-06-20 | 8.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DVN250919P00055000 | 2024-05-03 3:33PM EDT | 2025-09-19 | 9.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DVN260116P00055000 | 2024-05-03 3:38PM EDT | 2026-01-16 | 9.85 | 0.00 | 0.00 | 0.00 | - | 168 | 0 | 0.00% |
