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
61 666,35 -29,45 (-0,05 %)
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’achatpour28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240628C00039000 | 2024-05-21 9:30AM EDT | 39.00 | 11.25 | 6.50 | 7.70 | 0.00 | - | - | 2 | 79.10% |
| DVN240628C00040000 | 2024-05-22 10:20AM EDT | 40.00 | 8.90 | 4.65 | 6.70 | 0.00 | - | - | 1 | 95.26% |
| DVN240628C00042000 | 2024-06-03 3:45PM EDT | 42.00 | 5.05 | 2.55 | 4.65 | 0.00 | - | 1 | 1 | 72.36% |
| DVN240628C00044000 | 2024-06-13 12:04PM EDT | 44.00 | 1.89 | 1.69 | 2.00 | 0.00 | - | 2 | 5 | 29.69% |
| DVN240628C00045000 | 2024-06-14 3:05PM EDT | 45.00 | 1.11 | 1.16 | 1.39 | -0.14 | -11.20% | 299 | 294 | 30.71% |
| DVN240628C00045500 | 2024-06-14 3:34PM EDT | 45.50 | 0.84 | 0.87 | 0.93 | -0.16 | -16.00% | 112 | 19 | 25.29% |
| DVN240628C00046000 | 2024-06-14 3:46PM EDT | 46.00 | 0.63 | 0.65 | 0.68 | -0.05 | -7.35% | 101 | 1,039 | 24.66% |
| DVN240628C00046500 | 2024-06-14 1:34PM EDT | 46.50 | 0.46 | 0.45 | 0.53 | -0.08 | -14.81% | 29 | 12 | 25.73% |
| DVN240628C00047000 | 2024-06-14 3:46PM EDT | 47.00 | 0.30 | 0.30 | 0.33 | -0.08 | -21.05% | 70 | 1,190 | 23.93% |
| DVN240628C00047500 | 2024-06-14 3:50PM EDT | 47.50 | 0.20 | 0.20 | 0.24 | -0.07 | -25.93% | 16 | 594 | 24.61% |
| DVN240628C00048000 | 2024-06-14 2:24PM EDT | 48.00 | 0.14 | 0.13 | 0.17 | -0.04 | -22.22% | 78 | 310 | 25.10% |
| DVN240628C00048500 | 2024-06-14 1:00PM EDT | 48.50 | 0.09 | 0.08 | 0.11 | -0.19 | -67.86% | 14 | 20 | 25.00% |
| DVN240628C00049000 | 2024-06-14 3:40PM EDT | 49.00 | 0.06 | 0.05 | 0.08 | -0.04 | -40.00% | 7 | 218 | 25.78% |
| DVN240628C00049500 | 2024-06-13 9:50AM EDT | 49.50 | 0.07 | 0.04 | 0.07 | 0.00 | - | 6 | 6,224 | 27.64% |
| DVN240628C00050000 | 2024-06-14 3:08PM EDT | 50.00 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 12 | 807 | 28.13% |
| DVN240628C00051000 | 2024-06-13 9:51AM EDT | 51.00 | 0.05 | 0.01 | 0.12 | 0.00 | - | 2 | 405 | 39.45% |
| DVN240628C00052000 | 2024-06-13 10:23AM EDT | 52.00 | 0.07 | 0.01 | 0.05 | 0.00 | - | 1 | 122 | 37.50% |
| DVN240628C00053000 | 2024-06-12 1:24PM EDT | 53.00 | 0.07 | 0.01 | 0.11 | 0.00 | - | 8 | 93 | 48.44% |
| DVN240628C00054000 | 2024-06-10 2:57PM EDT | 54.00 | 0.03 | 0.01 | 0.11 | 0.00 | - | 1 | 58 | 53.13% |
| DVN240628C00055000 | 2024-06-04 10:06AM EDT | 55.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 36 | 49.81% |
| DVN240628C00056000 | 2024-05-20 10:59AM EDT | 56.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 2 | 3 | 53.71% |
| DVN240628C00058000 | 2024-06-13 11:06AM EDT | 58.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 1 | 2 | 56.64% |
| DVN240628C00060000 | 2024-06-12 9:54AM EDT | 60.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | - | 11 | 115.33% |
Options de ventepour28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240628P00035000 | 2024-05-21 11:58AM EDT | 35.00 | 0.03 | 0.00 | 0.11 | 0.00 | - | - | 5 | 69.53% |
| DVN240628P00039000 | 2024-06-14 3:46PM EDT | 39.00 | 0.02 | 0.02 | 0.12 | -0.03 | -60.00% | 705 | 3 | 52.15% |
| DVN240628P00040000 | 2024-06-05 11:35AM EDT | 40.00 | 0.05 | 0.02 | 0.13 | 0.00 | - | 5 | 805 | 46.19% |
| DVN240628P00042000 | 2024-06-13 9:42AM EDT | 42.00 | 0.06 | 0.06 | 0.08 | 0.00 | - | 1 | 32 | 28.61% |
| DVN240628P00043000 | 2024-06-14 11:48AM EDT | 43.00 | 0.19 | 0.12 | 0.14 | +0.01 | +5.56% | 3 | 64 | 25.78% |
| DVN240628P00043500 | 2024-06-14 2:06PM EDT | 43.50 | 0.23 | 0.17 | 0.19 | +0.01 | +4.55% | 11 | 4 | 24.51% |
| DVN240628P00044000 | 2024-06-14 11:55AM EDT | 44.00 | 0.40 | 0.25 | 0.27 | +0.11 | +37.93% | 9 | 90 | 23.63% |
| DVN240628P00044500 | 2024-06-14 3:12PM EDT | 44.50 | 0.43 | 0.37 | 0.40 | -0.02 | -4.44% | 65 | 27 | 23.44% |
| DVN240628P00045000 | 2024-06-14 3:12PM EDT | 45.00 | 0.59 | 0.53 | 0.57 | +0.02 | +3.51% | 59 | 145 | 23.19% |
| DVN240628P00045500 | 2024-06-14 3:12PM EDT | 45.50 | 0.81 | 0.74 | 0.78 | +0.01 | +1.25% | 73 | 16 | 22.75% |
| DVN240628P00046000 | 2024-06-14 11:55AM EDT | 46.00 | 1.03 | 1.00 | 1.07 | +0.04 | +4.04% | 10 | 262 | 23.24% |
| DVN240628P00046500 | 2024-06-14 3:46PM EDT | 46.50 | 1.36 | 1.31 | 1.55 | +0.05 | +3.82% | 12 | 2 | 28.13% |
| DVN240628P00047000 | 2024-06-14 3:45PM EDT | 47.00 | 1.71 | 1.47 | 1.90 | -0.15 | -8.06% | 33 | 249 | 28.32% |
| DVN240628P00047500 | 2024-06-14 10:00AM EDT | 47.50 | 1.87 | 2.05 | 2.14 | -0.10 | -5.08% | 2 | 15 | 22.95% |
| DVN240628P00048000 | 2024-06-14 11:58AM EDT | 48.00 | 2.86 | 2.31 | 2.59 | +0.33 | +13.04% | 17 | 142 | 24.12% |
| DVN240628P00048500 | 2024-06-12 11:30AM EDT | 48.50 | 2.20 | 2.75 | 4.05 | 0.00 | - | - | 4 | 62.26% |
| DVN240628P00049000 | 2024-06-14 3:11PM EDT | 49.00 | 3.55 | 2.94 | 3.55 | +0.81 | +29.56% | 30 | 123 | 27.93% |
| DVN240628P00050000 | 2024-06-13 3:03PM EDT | 50.00 | 4.34 | 4.25 | 5.60 | 0.00 | - | 1 | 108 | 52.34% |
| DVN240628P00051000 | 2024-05-29 2:02PM EDT | 51.00 | 4.68 | 4.75 | 6.65 | 0.00 | - | 1 | 1 | 85.74% |
| DVN240628P00052000 | 2024-05-21 10:26AM EDT | 52.00 | 2.50 | 6.30 | 6.75 | 0.00 | - | 15 | 232 | 56.74% |
| DVN240628P00054000 | 2024-05-30 3:09PM EDT | 54.00 | 6.55 | 7.75 | 9.25 | 0.00 | - | 1 | 56 | 91.31% |
| DVN240628P00055000 | 2024-05-30 12:27PM EDT | 55.00 | 7.95 | 9.35 | 9.75 | 0.00 | - | 6 | 73 | 57.42% |
