La bourse est fermée
CAC 40
7 992,87 +14,36 (+0,18 %) Euro Stoxx 50
4 983,67 +1,49 (+0,03 %) Dow Jones
38 686,32 +574,84 (+1,51 %) EUR/USD
1,0854 +0,0019 (+0,17 %) Gold future
2 347,70 -18,80 (-0,79 %) Bitcoin EUR
62 377,01 +426,59 (+0,69 %)
Devon Energy Corporation (DVN)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour14 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240614C00040000 | 2024-05-16 2:05PM EDT | 40.00 | 9.68 | 7.35 | 10.95 | 0.00 | - | - | 2 | 57.81% |
| DVN240614C00045000 | 2024-05-29 11:10AM EDT | 45.00 | 2.62 | 3.90 | 4.45 | 0.00 | - | 3 | 9 | 45.65% |
| DVN240614C00046000 | 2024-05-30 9:36AM EDT | 46.00 | 2.50 | 3.15 | 3.40 | +0.50 | +25.00% | 6 | 113 | 35.84% |
| DVN240614C00046500 | 2024-05-31 9:36AM EDT | 46.50 | 2.10 | 2.66 | 2.94 | +0.55 | +35.48% | 17 | 18 | 33.40% |
| DVN240614C00047000 | 2024-05-31 11:43AM EDT | 47.00 | 2.25 | 2.28 | 2.42 | +0.99 | +78.57% | 49 | 57 | 28.61% |
| DVN240614C00047500 | 2024-05-31 11:28AM EDT | 47.50 | 1.35 | 1.89 | 2.13 | +0.43 | +46.74% | 15 | 26 | 31.15% |
| DVN240614C00048000 | 2024-05-31 3:47PM EDT | 48.00 | 1.45 | 1.53 | 1.66 | +0.79 | +119.70% | 73 | 447 | 27.20% |
| DVN240614C00048500 | 2024-05-31 2:16PM EDT | 48.50 | 1.12 | 1.21 | 1.36 | +0.62 | +124.00% | 81 | 25 | 27.39% |
| DVN240614C00049000 | 2024-05-31 3:12PM EDT | 49.00 | 0.94 | 0.93 | 1.09 | +0.56 | +147.37% | 71 | 153 | 27.39% |
| DVN240614C00049500 | 2024-05-31 3:48PM EDT | 49.50 | 0.67 | 0.69 | 0.74 | +0.38 | +131.03% | 82 | 592 | 24.27% |
| DVN240614C00050000 | 2024-05-31 3:57PM EDT | 50.00 | 0.51 | 0.50 | 0.55 | +0.31 | +155.00% | 186 | 1,411 | 24.27% |
| DVN240614C00051000 | 2024-05-31 3:53PM EDT | 51.00 | 0.25 | 0.25 | 0.65 | +0.16 | +177.78% | 85 | 282 | 35.99% |
| DVN240614C00052000 | 2024-05-31 3:58PM EDT | 52.00 | 0.13 | 0.12 | 0.14 | +0.07 | +116.67% | 522 | 223 | 24.81% |
| DVN240614C00053000 | 2024-05-31 11:04AM EDT | 53.00 | 0.05 | 0.06 | 0.27 | +0.01 | +25.00% | 30 | 204 | 36.82% |
| DVN240614C00054000 | 2024-05-29 9:30AM EDT | 54.00 | 0.03 | 0.03 | 0.05 | -0.02 | -40.00% | 7 | 68 | 28.32% |
| DVN240614C00055000 | 2024-05-31 3:20PM EDT | 55.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 1 | 21 | 29.88% |
| DVN240614C00056000 | 2024-05-21 9:32AM EDT | 56.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 1 | 12 | 33.79% |
| DVN240614C00057000 | 2024-05-06 1:54PM EDT | 57.00 | 0.15 | 0.01 | 0.02 | 0.00 | - | 1 | 11 | 35.16% |
| DVN240614C00058000 | 2024-05-06 10:36AM EDT | 58.00 | 0.15 | 0.01 | 0.03 | 0.00 | - | - | 1 | 41.02% |
| DVN240614C00059000 | 2024-05-20 9:59AM EDT | 59.00 | 0.02 | 0.01 | 0.70 | 0.00 | - | - | 2 | 72.75% |
| DVN240614C00060000 | 2024-05-13 9:33AM EDT | 60.00 | 0.01 | 0.00 | 0.22 | -0.03 | -75.00% | 5 | 150 | 59.57% |
Options de ventepour14 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240614P00040000 | 2024-05-29 3:48PM EDT | 40.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 60 | 389 | 50.39% |
| DVN240614P00043000 | 2024-05-28 11:19AM EDT | 43.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 1 | 1 | 34.77% |
| DVN240614P00044000 | 2024-05-22 1:44PM EDT | 44.00 | 0.06 | 0.03 | 0.05 | 0.00 | - | 20 | 22 | 32.23% |
| DVN240614P00044500 | 2024-05-30 10:05AM EDT | 44.50 | 0.18 | 0.04 | 0.06 | 0.00 | - | 1 | 1 | 30.66% |
| DVN240614P00045000 | 2024-05-31 10:43AM EDT | 45.00 | 0.14 | 0.06 | 0.08 | -0.12 | -46.15% | 10 | 132 | 29.49% |
| DVN240614P00045500 | 2024-05-29 3:40PM EDT | 45.50 | 0.20 | 0.09 | 0.11 | -0.29 | -59.18% | 8 | 13 | 28.71% |
| DVN240614P00046000 | 2024-05-31 3:17PM EDT | 46.00 | 0.18 | 0.13 | 0.15 | -0.31 | -63.27% | 5 | 51 | 27.93% |
| DVN240614P00046500 | 2024-05-31 1:35PM EDT | 46.50 | 0.24 | 0.17 | 0.23 | -0.46 | -65.71% | 71 | 50 | 28.22% |
| DVN240614P00047000 | 2024-05-30 2:46PM EDT | 47.00 | 0.86 | 0.28 | 0.31 | 0.00 | - | 11 | 176 | 27.54% |
| DVN240614P00047500 | 2024-05-31 3:18PM EDT | 47.50 | 0.49 | 0.22 | 0.44 | -0.57 | -53.77% | 33 | 24 | 27.74% |
| DVN240614P00048000 | 2024-05-31 3:43PM EDT | 48.00 | 0.68 | 0.55 | 0.60 | -0.77 | -53.10% | 29 | 169 | 27.78% |
| DVN240614P00048500 | 2024-05-31 3:44PM EDT | 48.50 | 0.85 | 0.67 | 0.80 | -0.90 | -51.43% | 54 | 150 | 27.93% |
| DVN240614P00049000 | 2024-05-31 3:57PM EDT | 49.00 | 1.04 | 0.98 | 1.05 | -1.12 | -51.85% | 17 | 204 | 28.42% |
| DVN240614P00049500 | 2024-05-31 12:05PM EDT | 49.50 | 1.32 | 1.26 | 1.35 | -1.12 | -45.90% | 19 | 6 | 29.30% |
| DVN240614P00050000 | 2024-05-30 10:33AM EDT | 50.00 | 2.89 | 1.42 | 1.87 | 0.00 | - | 2 | 393 | 35.16% |
| DVN240614P00051000 | 2024-05-31 1:31PM EDT | 51.00 | 2.80 | 2.28 | 2.50 | -1.52 | -35.19% | 4 | 69 | 33.89% |
| DVN240614P00052000 | 2024-05-23 12:12PM EDT | 52.00 | 3.80 | 2.85 | 3.40 | 0.00 | - | 30 | 158 | 38.33% |
| DVN240614P00053000 | 2024-05-17 10:05AM EDT | 53.00 | 4.28 | 3.20 | 4.40 | 0.00 | - | 1 | 29 | 45.22% |
| DVN240614P00054000 | 2024-05-28 10:32AM EDT | 54.00 | 5.71 | 3.30 | 7.00 | 0.00 | - | 1 | 44 | 101.47% |
| DVN240614P00055000 | 2024-05-20 3:46PM EDT | 55.00 | 5.23 | 4.50 | 7.85 | 0.00 | - | 25 | 30 | 104.83% |
