La bourse ferme dans 6 h 26 min
CAC 40
7 954,69 +40,04 (+0,51 %) Euro Stoxx 50
4 916,39 +25,78 (+0,53 %) Dow Jones
38 225,66 +322,37 (+0,85 %) EUR/USD
1,0746 +0,0018 (+0,17 %) Gold future
2 310,40 +0,80 (+0,03 %) Bitcoin EUR
55 139,09 +1 336,81 (+2,48 %)
Devon Energy Corporation (DVN)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Options d’achatpour3 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240503C00035000 | 2024-04-22 10:48AM EDT | 35.00 | 17.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DVN240503C00039000 | 2024-05-02 9:40AM EDT | 39.00 | 13.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DVN240503C00040000 | 2024-04-26 11:35AM EDT | 40.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DVN240503C00041000 | 2024-05-02 3:54PM EDT | 41.00 | 9.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DVN240503C00042000 | 2024-05-02 10:36AM EDT | 42.00 | 9.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| DVN240503C00042500 | 2024-04-24 11:07AM EDT | 42.50 | 9.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DVN240503C00043000 | 2024-04-26 10:37AM EDT | 43.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DVN240503C00044000 | 2024-04-18 1:05PM EDT | 44.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| DVN240503C00044500 | 2024-05-02 9:40AM EDT | 44.50 | 7.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DVN240503C00045000 | 2024-04-29 3:15PM EDT | 45.00 | 8.01 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.00% |
| DVN240503C00046000 | 2024-05-02 10:05AM EDT | 46.00 | 5.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DVN240503C00046500 | 2024-04-29 10:39AM EDT | 46.50 | 6.25 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| DVN240503C00047000 | 2024-05-01 2:33PM EDT | 47.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| DVN240503C00048000 | 2024-05-02 3:00PM EDT | 48.00 | 2.62 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| DVN240503C00048500 | 2024-05-02 3:30PM EDT | 48.50 | 2.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DVN240503C00049000 | 2024-05-02 1:56PM EDT | 49.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| DVN240503C00049500 | 2024-05-02 1:24PM EDT | 49.50 | 1.22 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DVN240503C00050000 | 2024-05-02 3:58PM EDT | 50.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 314 | 0 | 0.00% |
| DVN240503C00051000 | 2024-05-02 3:59PM EDT | 51.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 634 | 0 | 6.25% |
| DVN240503C00052000 | 2024-05-02 3:58PM EDT | 52.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 804 | 0 | 12.50% |
| DVN240503C00053000 | 2024-05-02 3:57PM EDT | 53.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 993 | 0 | 25.00% |
| DVN240503C00054000 | 2024-05-02 3:57PM EDT | 54.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 285 | 0 | 25.00% |
| DVN240503C00055000 | 2024-05-02 3:50PM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 887 | 0 | 50.00% |
| DVN240503C00056000 | 2024-05-02 1:05PM EDT | 56.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 50.00% |
| DVN240503C00057000 | 2024-05-02 12:40PM EDT | 57.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| DVN240503C00058000 | 2024-05-02 9:43AM EDT | 58.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DVN240503C00059000 | 2024-05-02 10:56AM EDT | 59.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| DVN240503C00060000 | 2024-05-02 3:22PM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| DVN240503C00061000 | 2024-04-29 12:37PM EDT | 61.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 50.00% |
| DVN240503C00062000 | 2024-04-25 1:56PM EDT | 62.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| DVN240503C00063000 | 2024-04-12 10:27AM EDT | 63.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DVN240503C00065000 | 2024-04-22 1:51PM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| DVN240503C00066000 | 2024-05-01 2:59PM EDT | 66.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
Options de ventepour3 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240503P00040000 | 2024-04-22 12:32PM EDT | 40.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| DVN240503P00041000 | 2024-04-16 9:40AM EDT | 41.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| DVN240503P00042000 | 2024-05-02 9:43AM EDT | 42.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DVN240503P00042500 | 2024-05-01 3:41PM EDT | 42.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| DVN240503P00043000 | 2024-05-01 3:55PM EDT | 43.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| DVN240503P00043500 | 2024-05-01 3:59PM EDT | 43.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 50.00% |
| DVN240503P00044000 | 2024-05-02 10:13AM EDT | 44.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| DVN240503P00044500 | 2024-05-01 3:22PM EDT | 44.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| DVN240503P00045000 | 2024-05-02 2:16PM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| DVN240503P00046000 | 2024-05-02 10:10AM EDT | 46.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| DVN240503P00046500 | 2024-05-02 11:48AM EDT | 46.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| DVN240503P00047000 | 2024-05-02 11:26AM EDT | 47.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 25.00% |
| DVN240503P00047500 | 2024-05-02 11:48AM EDT | 47.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 25.00% |
| DVN240503P00048000 | 2024-05-02 3:41PM EDT | 48.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 25.00% |
| DVN240503P00048500 | 2024-05-02 3:22PM EDT | 48.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 25.00% |
| DVN240503P00049000 | 2024-05-02 3:57PM EDT | 49.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 12.50% |
| DVN240503P00049500 | 2024-05-02 3:45PM EDT | 49.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 12.50% |
| DVN240503P00050000 | 2024-05-02 3:59PM EDT | 50.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1,021 | 0 | 3.13% |
| DVN240503P00051000 | 2024-05-02 3:58PM EDT | 51.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 413 | 0 | 0.00% |
| DVN240503P00052000 | 2024-05-02 3:39PM EDT | 52.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 980 | 0 | 0.00% |
| DVN240503P00053000 | 2024-05-02 3:27PM EDT | 53.00 | 2.48 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 0.00% |
| DVN240503P00054000 | 2024-05-02 1:19PM EDT | 54.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DVN240503P00055000 | 2024-05-02 3:24PM EDT | 55.00 | 4.49 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| DVN240503P00056000 | 2024-05-01 10:36AM EDT | 56.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DVN240503P00057000 | 2024-05-02 2:37PM EDT | 57.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DVN240503P00059000 | 2024-05-02 10:33AM EDT | 59.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DVN240503P00060000 | 2024-04-15 12:54PM EDT | 60.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
