La bourse est fermée
CAC 40
7 503,27 -204,75 (-2,66 %) Euro Stoxx 50
4 839,14 -96,36 (-1,95 %) Dow Jones
38 589,16 -57,94 (-0,15 %) EUR/USD
1,0709 -0,0033 (-0,31 %) Gold future
2 348,40 +30,40 (+1,31 %) Bitcoin EUR
61 671,77 +332,57 (+0,54 %)
Devon Energy Corporation (DVN)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240621C00022500 | 2024-06-13 3:24PM EDT | 22.50 | 23.55 | 22.95 | 25.20 | 0.00 | - | 70 | 0 | 423.24% |
| DVN240621C00025000 | 2023-06-16 1:12PM EDT | 25.00 | 25.58 | 23.85 | 24.50 | 0.00 | - | 1 | 1 | 595.61% |
| DVN240621C00027500 | 2024-05-01 9:35AM EDT | 27.50 | 22.80 | 18.10 | 22.45 | 0.00 | - | 3 | 0 | 426.07% |
| DVN240621C00030000 | 2024-06-14 10:17AM EDT | 30.00 | 15.25 | 15.30 | 15.80 | -0.65 | -4.09% | 1 | 9 | 191.41% |
| DVN240621C00032500 | 2024-06-13 3:42PM EDT | 32.50 | 13.70 | 11.50 | 13.30 | 0.00 | - | 1,460 | 0 | 160.74% |
| DVN240621C00035000 | 2024-06-13 3:47PM EDT | 35.00 | 10.95 | 10.00 | 10.95 | 0.00 | - | 5,311 | 6 | 148.83% |
| DVN240621C00037500 | 2024-06-14 3:49PM EDT | 37.50 | 7.95 | 8.00 | 9.10 | -0.54 | -6.36% | 5 | 19 | 126.95% |
| DVN240621C00040000 | 2024-06-14 10:53AM EDT | 40.00 | 5.32 | 4.95 | 6.90 | -0.60 | -10.14% | 20 | 57 | 86.91% |
| DVN240621C00041000 | 2024-05-23 9:45AM EDT | 41.00 | 8.15 | 4.40 | 4.75 | 0.00 | - | - | 0 | 61.43% |
| DVN240621C00042000 | 2024-05-30 11:00AM EDT | 42.00 | 5.65 | 3.50 | 4.45 | 0.00 | - | 1 | 0 | 66.41% |
| DVN240621C00042500 | 2024-06-14 3:12PM EDT | 42.50 | 3.05 | 3.05 | 3.20 | -0.35 | -10.29% | 194 | 927 | 41.60% |
| DVN240621C00043000 | 2024-06-13 2:52PM EDT | 43.00 | 2.85 | 2.55 | 2.78 | 0.00 | - | 10 | 5 | 42.19% |
| DVN240621C00044000 | 2024-06-14 11:39AM EDT | 44.00 | 1.39 | 1.67 | 1.78 | -1.48 | -51.57% | 9 | 4 | 30.66% |
| DVN240621C00044500 | 2024-06-14 11:46AM EDT | 44.50 | 1.01 | 1.25 | 1.31 | -2.04 | -66.89% | 1 | 20 | 25.98% |
| DVN240621C00045000 | 2024-06-14 3:50PM EDT | 45.00 | 0.90 | 0.89 | 0.92 | -0.08 | -8.16% | 147 | 5,925 | 23.93% |
| DVN240621C00045500 | 2024-06-14 3:30PM EDT | 45.50 | 0.56 | 0.58 | 0.61 | -0.14 | -20.00% | 246 | 49 | 23.05% |
| DVN240621C00046000 | 2024-06-14 3:59PM EDT | 46.00 | 0.36 | 0.35 | 0.38 | -0.11 | -23.40% | 479 | 381 | 22.66% |
| DVN240621C00046500 | 2024-06-14 3:56PM EDT | 46.50 | 0.20 | 0.19 | 0.22 | -0.07 | -25.93% | 216 | 659 | 22.46% |
| DVN240621C00047000 | 2024-06-14 3:56PM EDT | 47.00 | 0.11 | 0.11 | 0.14 | -0.05 | -31.25% | 182 | 1,359 | 23.73% |
| DVN240621C00047500 | 2024-06-14 3:53PM EDT | 47.50 | 0.06 | 0.06 | 0.07 | -0.03 | -33.33% | 8,020 | 10,884 | 23.34% |
| DVN240621C00048000 | 2024-06-14 3:56PM EDT | 48.00 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 201 | 1,008 | 25.39% |
| DVN240621C00048500 | 2024-06-14 3:39PM EDT | 48.50 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 71 | 613 | 27.74% |
| DVN240621C00049000 | 2024-06-14 3:39PM EDT | 49.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 420 | 1,812 | 29.69% |
| DVN240621C00049500 | 2024-06-14 3:39PM EDT | 49.50 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 20 | 418 | 33.20% |
| DVN240621C00050000 | 2024-06-14 3:18PM EDT | 50.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 147 | 15,686 | 33.99% |
| DVN240621C00051000 | 2024-06-14 3:35PM EDT | 51.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 13 | 951 | 42.58% |
| DVN240621C00052000 | 2024-06-12 3:11PM EDT | 52.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 3 | 733 | 52.73% |
| DVN240621C00052500 | 2024-06-14 3:02PM EDT | 52.50 | 0.04 | 0.01 | 0.03 | 0.00 | - | 20 | 12,017 | 51.56% |
| DVN240621C00053000 | 2024-06-10 9:58AM EDT | 53.00 | 0.06 | 0.01 | 0.08 | 0.00 | - | 10 | 315 | 57.81% |
| DVN240621C00054000 | 2024-06-14 1:29PM EDT | 54.00 | 0.01 | 0.01 | 0.04 | 0.00 | - | 35 | 604 | 57.81% |
| DVN240621C00055000 | 2024-06-14 10:13AM EDT | 55.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 31 | 10,012 | 63.28% |
| DVN240621C00056000 | 2024-05-23 11:32AM EDT | 56.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | - | 39 | 71.88% |
| DVN240621C00057000 | 2024-06-10 2:26PM EDT | 57.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 30 | 33 | 76.95% |
| DVN240621C00057500 | 2024-06-14 10:47AM EDT | 57.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 7,523 | 62.50% |
| DVN240621C00058000 | 2024-06-11 3:00PM EDT | 58.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 8 | 128 | 82.03% |
| DVN240621C00059000 | 2024-06-12 9:30AM EDT | 59.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 2 | 9 | 86.72% |
| DVN240621C00060000 | 2024-06-14 10:53AM EDT | 60.00 | 0.05 | 0.00 | 0.05 | +0.04 | +400.00% | 2 | 4,753 | 87.50% |
| DVN240621C00062500 | 2024-06-14 12:14PM EDT | 62.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 9 | 249 | 87.50% |
| DVN240621C00065000 | 2024-06-13 12:04PM EDT | 65.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 1,125 | 96.88% |
| DVN240621C00070000 | 2024-06-03 9:43AM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 3,143 | 106.25% |
| DVN240621C00075000 | 2024-06-06 1:39PM EDT | 75.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1,492 | 131.25% |
| DVN240621C00080000 | 2024-05-07 12:52PM EDT | 80.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 15 | 1,956 | 146.88% |
| DVN240621C00085000 | 2024-05-30 3:37PM EDT | 85.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 311 | 176.56% |
| DVN240621C00090000 | 2024-03-26 2:38PM EDT | 90.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 260 | 179.69% |
| DVN240621C00095000 | 2023-11-14 12:53PM EDT | 95.00 | 0.13 | 0.00 | 0.19 | 0.00 | - | 2 | 21 | 237.50% |
| DVN240621C00100000 | 2024-05-21 11:18AM EDT | 100.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 1 | 106 | 221.88% |
| DVN240621C00105000 | 2024-05-21 9:30AM EDT | 105.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 13 | 19 | 234.38% |
| DVN240621C00110000 | 2023-10-23 11:26AM EDT | 110.00 | 0.12 | 0.00 | 1.12 | 0.00 | - | 2 | 14 | 363.28% |
| DVN240621C00115000 | 2023-11-01 1:23PM EDT | 115.00 | 0.09 | 0.00 | 0.46 | 0.00 | - | 1 | 40 | 324.61% |
Options de ventepour21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240621P00022500 | 2024-03-11 12:25PM EDT | 22.50 | 0.01 | 0.00 | 2.13 | 0.00 | - | 8 | 177 | 429.30% |
| DVN240621P00025000 | 2024-05-24 9:30AM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 458 | 153.13% |
| DVN240621P00027500 | 2024-05-24 12:14PM EDT | 27.50 | 0.01 | 0.00 | 0.07 | 0.00 | - | 350 | 1,957 | 162.50% |
| DVN240621P00030000 | 2024-06-04 3:49PM EDT | 30.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 1 | 1,409 | 137.50% |
| DVN240621P00032500 | 2024-06-03 9:35AM EDT | 32.50 | 0.01 | 0.00 | 0.07 | 0.00 | - | 1 | 3,256 | 114.06% |
| DVN240621P00035000 | 2024-06-14 2:45PM EDT | 35.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 110 | 3,007 | 93.75% |
| DVN240621P00037500 | 2024-06-13 1:06PM EDT | 37.50 | 0.02 | 0.01 | 0.04 | 0.00 | - | 16 | 4,057 | 67.19% |
| DVN240621P00038000 | 2024-06-13 2:37PM EDT | 38.00 | 0.01 | 0.01 | 0.09 | 0.00 | - | 10 | 10 | 70.31% |
| DVN240621P00040000 | 2024-06-14 1:24PM EDT | 40.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 164 | 4,734 | 51.17% |
| DVN240621P00041000 | 2024-06-13 11:10AM EDT | 41.00 | 0.07 | 0.01 | 0.07 | 0.00 | - | 1 | 337 | 48.05% |
| DVN240621P00042000 | 2024-06-13 2:35PM EDT | 42.00 | 0.05 | 0.02 | 0.05 | +0.01 | +25.00% | 1 | 5 | 36.33% |
| DVN240621P00042500 | 2024-06-14 3:00PM EDT | 42.50 | 0.05 | 0.03 | 0.06 | +0.02 | +66.67% | 88 | 5,209 | 33.59% |
| DVN240621P00043000 | 2024-06-14 2:38PM EDT | 43.00 | 0.06 | 0.05 | 0.07 | -0.02 | -25.00% | 49 | 95 | 30.08% |
| DVN240621P00043500 | 2024-06-14 3:36PM EDT | 43.50 | 0.09 | 0.07 | 0.10 | -0.01 | -10.00% | 57 | 7 | 28.13% |
| DVN240621P00044000 | 2024-06-14 9:45AM EDT | 44.00 | 0.18 | 0.11 | 0.13 | +0.01 | +5.88% | 7 | 400 | 25.20% |
| DVN240621P00044500 | 2024-06-14 3:57PM EDT | 44.50 | 0.20 | 0.18 | 0.21 | -0.02 | -9.09% | 109 | 412 | 23.93% |
| DVN240621P00045000 | 2024-06-14 3:45PM EDT | 45.00 | 0.32 | 0.30 | 0.33 | -0.05 | -13.51% | 242 | 10,537 | 22.66% |
| DVN240621P00045500 | 2024-06-14 3:53PM EDT | 45.50 | 0.52 | 0.49 | 0.52 | -0.06 | -10.34% | 47 | 675 | 21.88% |
| DVN240621P00046000 | 2024-06-14 3:39PM EDT | 46.00 | 0.83 | 0.76 | 0.80 | -0.01 | -1.19% | 193 | 513 | 21.88% |
| DVN240621P00046500 | 2024-06-14 3:20PM EDT | 46.50 | 1.27 | 1.10 | 1.16 | +0.19 | +17.59% | 57 | 378 | 22.46% |
| DVN240621P00047000 | 2024-06-14 2:57PM EDT | 47.00 | 1.66 | 1.51 | 1.57 | +0.11 | +7.10% | 204 | 975 | 23.15% |
| DVN240621P00047500 | 2024-06-14 3:37PM EDT | 47.50 | 2.04 | 1.35 | 2.07 | +0.04 | +2.00% | 39 | 10,216 | 28.03% |
| DVN240621P00048000 | 2024-06-14 10:36AM EDT | 48.00 | 2.90 | 2.33 | 2.71 | +0.59 | +25.54% | 10 | 378 | 41.70% |
| DVN240621P00048500 | 2024-06-12 10:48AM EDT | 48.50 | 1.82 | 2.80 | 3.05 | 0.00 | - | 3 | 446 | 35.35% |
| DVN240621P00049000 | 2024-06-14 1:29PM EDT | 49.00 | 3.65 | 2.86 | 3.55 | +1.38 | +60.79% | 3 | 595 | 39.45% |
| DVN240621P00049500 | 2024-06-14 2:46PM EDT | 49.50 | 4.04 | 3.00 | 4.05 | +0.88 | +27.85% | 35 | 128 | 43.56% |
| DVN240621P00050000 | 2024-06-14 3:59PM EDT | 50.00 | 4.43 | 4.05 | 6.20 | +0.08 | +1.84% | 212 | 8,552 | 84.96% |
| DVN240621P00051000 | 2024-06-11 3:56PM EDT | 51.00 | 4.05 | 5.30 | 5.60 | 0.00 | - | 1 | 17 | 59.96% |
| DVN240621P00052000 | 2024-06-11 3:42PM EDT | 52.00 | 5.10 | 6.40 | 6.60 | 0.00 | - | - | 2 | 54.69% |
| DVN240621P00052500 | 2024-06-14 2:11PM EDT | 52.50 | 7.20 | 6.90 | 7.05 | +1.05 | +17.07% | 175 | 4,855 | 52.73% |
| DVN240621P00054000 | 2024-05-23 9:43AM EDT | 54.00 | 5.11 | 8.40 | 8.55 | 0.00 | - | - | 1 | 60.94% |
| DVN240621P00055000 | 2024-06-14 3:12PM EDT | 55.00 | 9.55 | 8.95 | 9.60 | +0.25 | +2.69% | 886 | 2,202 | 87.89% |
| DVN240621P00056000 | 2024-06-14 3:12PM EDT | 56.00 | 10.51 | 8.55 | 10.95 | +0.07 | +0.67% | 20 | 60 | 125.98% |
| DVN240621P00057500 | 2024-06-14 3:12PM EDT | 57.50 | 12.05 | 11.55 | 12.50 | +0.05 | +0.42% | 460 | 1,042 | 91.80% |
| DVN240621P00060000 | 2024-06-14 3:44PM EDT | 60.00 | 14.50 | 14.40 | 14.55 | +1.03 | +7.65% | 54 | 89 | 91.41% |
| DVN240621P00062500 | 2023-10-24 12:39PM EDT | 62.50 | 16.35 | 17.30 | 18.55 | 0.00 | - | 2 | 16 | 203.71% |
| DVN240621P00065000 | 2024-03-05 11:50AM EDT | 65.00 | 20.48 | 10.90 | 14.20 | 0.00 | - | 1 | 12 | 0.00% |
| DVN240621P00070000 | 2024-04-17 2:28PM EDT | 70.00 | 19.50 | 18.75 | 20.60 | 0.00 | - | 2 | 4 | 0.00% |
| DVN240621P00075000 | 2023-11-16 1:11PM EDT | 75.00 | 31.46 | 28.95 | 31.40 | 0.00 | - | 2 | 1 | 255.47% |
| DVN240621P00080000 | 2023-08-01 9:35AM EDT | 80.00 | 27.05 | 28.65 | 30.10 | 0.00 | - | 1 | 20 | 0.00% |
| DVN240621P00085000 | 2023-03-17 3:11PM EDT | 85.00 | 39.93 | 30.00 | 30.45 | 0.00 | - | 8 | 17 | 0.00% |
| DVN240621P00090000 | 2022-11-08 10:54AM EDT | 90.00 | 30.55 | 33.50 | 34.50 | 0.00 | - | 2 | 1 | 0.00% |
| DVN240621P00095000 | 2023-02-07 3:07PM EDT | 95.00 | 36.70 | 42.40 | 43.85 | 0.00 | - | 6 | 32 | 0.00% |
| DVN240621P00100000 | 2023-08-30 3:34PM EDT | 100.00 | 49.50 | 51.70 | 52.80 | 0.00 | - | 2 | 0 | 0.00% |
| DVN240621P00105000 | 2023-02-14 1:00PM EDT | 105.00 | 43.65 | 56.90 | 60.60 | 0.00 | - | 6 | 33 | 407.13% |
| DVN240621P00110000 | 2023-01-19 3:48PM EDT | 110.00 | 48.10 | 55.75 | 58.75 | 0.00 | - | 30 | 19 | 0.00% |
| DVN240621P00115000 | 2023-02-16 2:09PM EDT | 115.00 | 58.63 | 66.65 | 70.95 | 0.00 | - | 2 | 20 | 464.65% |
