Deutsche Märkte schließen in 7 Stunden 19 Minuten
DAX
18.024,66 +23,06 (+0,13%) Euro Stoxx 50
4.923,03 +1,55 (+0,03%) Dow Jones 30
38.675,68 +449,98 (+1,18%) Gold
2.330,30 +21,70 (+0,94%) EUR/USD
1,0768 +0,0001 (+0,01%) Bitcoin EUR
59.973,06 +802,44 (+1,36%)
Devon Energy Corporation (DVN)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:60.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240510C00060000 | 2024-05-03 1:23PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| DVN240517C00060000 | 2024-05-03 3:40PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 193 | 0 | 25.00% |
| DVN240524C00060000 | 2024-04-30 3:37PM EDT | 2024-05-24 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DVN240531C00060000 | 2024-05-03 1:01PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DVN240607C00060000 | 2024-05-02 3:22PM EDT | 2024-06-07 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| DVN240621C00060000 | 2024-05-03 2:46PM EDT | 2024-06-21 | 0.06 | 0.00 | 0.00 | 0.00 | - | 175 | 0 | 12.50% |
| DVN240719C00060000 | 2024-05-03 3:48PM EDT | 2024-07-19 | 0.19 | 0.00 | 0.00 | 0.00 | - | 761 | 0 | 6.25% |
| DVN240920C00060000 | 2024-05-03 2:38PM EDT | 2024-09-20 | 0.69 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 6.25% |
| DVN241018C00060000 | 2024-05-03 2:21PM EDT | 2024-10-18 | 0.88 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| DVN241220C00060000 | 2024-05-03 1:04PM EDT | 2024-12-20 | 1.60 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 6.25% |
| DVN250117C00060000 | 2024-05-03 2:56PM EDT | 2025-01-17 | 1.72 | 0.00 | 0.00 | 0.00 | - | 203 | 0 | 6.25% |
| DVN250321C00060000 | 2024-05-01 2:41PM EDT | 2025-03-21 | 2.54 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| DVN250620C00060000 | 2024-05-03 3:50PM EDT | 2025-06-20 | 3.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| DVN250919C00060000 | 2024-05-03 12:31PM EDT | 2025-09-19 | 4.10 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| DVN260116C00060000 | 2024-05-02 3:35PM EDT | 2026-01-16 | 4.92 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240510P00060000 | 2024-04-16 3:49PM EDT | 2024-05-10 | 7.83 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DVN240517P00060000 | 2024-05-02 10:33AM EDT | 2024-05-17 | 8.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DVN240524P00060000 | 2024-04-29 1:23PM EDT | 2024-05-24 | 6.89 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| DVN240621P00060000 | 2024-05-03 3:50PM EDT | 2024-06-21 | 9.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DVN240719P00060000 | 2024-05-03 11:54AM EDT | 2024-07-19 | 9.95 | 0.00 | 0.00 | 0.00 | - | 170 | 0 | 0.00% |
| DVN240920P00060000 | 2024-04-24 12:03PM EDT | 2024-09-20 | 9.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DVN241018P00060000 | 2024-04-11 10:12AM EDT | 2024-10-18 | 7.70 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| DVN241220P00060000 | 2024-04-04 10:38AM EDT | 2024-12-20 | 8.24 | 9.65 | 11.20 | 0.00 | - | 10 | 10 | 29.61% |
| DVN250117P00060000 | 2024-05-02 11:19AM EDT | 2025-01-17 | 10.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DVN250321P00060000 | 2024-05-02 11:18AM EDT | 2025-03-21 | 10.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DVN250620P00060000 | 2024-04-10 11:37AM EDT | 2025-06-20 | 10.20 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| DVN250919P00060000 | 2024-05-02 10:11AM EDT | 2025-09-19 | 11.80 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| DVN260116P00060000 | 2024-04-19 11:19AM EDT | 2026-01-16 | 12.70 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
