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
62 369,23 +338,06 (+0,54 %)
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’achatpour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240719C00022500 | 2024-04-24 2:36PM EDT | 22.50 | 29.52 | 25.00 | 27.70 | 0.00 | - | 2 | 2 | 175.20% |
| DVN240719C00025000 | 2024-03-14 1:18PM EDT | 25.00 | 22.46 | 27.50 | 30.45 | 0.00 | - | 5 | 0 | 273.49% |
| DVN240719C00030000 | 2024-03-28 3:29PM EDT | 30.00 | 20.55 | 21.85 | 24.65 | 0.00 | - | 59 | 11 | 202.64% |
| DVN240719C00032500 | 2024-05-15 3:51PM EDT | 32.50 | 17.15 | 16.45 | 17.10 | 0.00 | - | 1 | 1 | 67.48% |
| DVN240719C00035000 | 2024-05-17 12:42PM EDT | 35.00 | 14.27 | 12.90 | 15.30 | 0.00 | - | 20 | 21 | 93.99% |
| DVN240719C00037500 | 2024-05-31 12:20PM EDT | 37.50 | 10.99 | 11.45 | 11.80 | +0.87 | +8.60% | 1 | 78 | 48.73% |
| DVN240719C00040000 | 2024-05-31 12:26PM EDT | 40.00 | 8.55 | 7.80 | 10.40 | -0.25 | -2.84% | 2 | 2,549 | 69.02% |
| DVN240719C00042500 | 2024-05-29 3:45PM EDT | 42.50 | 4.90 | 6.50 | 7.15 | 0.00 | - | 5 | 4,961 | 39.84% |
| DVN240719C00045000 | 2024-05-31 3:46PM EDT | 45.00 | 4.25 | 4.35 | 4.50 | +1.05 | +32.81% | 29 | 5,660 | 25.54% |
| DVN240719C00047500 | 2024-05-31 2:18PM EDT | 47.50 | 2.45 | 2.50 | 2.56 | +0.78 | +46.71% | 147 | 2,035 | 23.39% |
| DVN240719C00050000 | 2024-05-31 3:59PM EDT | 50.00 | 1.20 | 1.20 | 1.23 | +0.49 | +69.01% | 855 | 6,552 | 22.78% |
| DVN240719C00052500 | 2024-05-31 3:57PM EDT | 52.50 | 0.48 | 0.48 | 0.50 | +0.20 | +71.43% | 174 | 5,469 | 22.73% |
| DVN240719C00055000 | 2024-05-31 3:19PM EDT | 55.00 | 0.18 | 0.18 | 0.21 | +0.06 | +50.00% | 81 | 4,157 | 24.02% |
| DVN240719C00057500 | 2024-05-30 3:33PM EDT | 57.50 | 0.07 | 0.08 | 0.10 | 0.00 | - | 10 | 2,242 | 25.98% |
| DVN240719C00060000 | 2024-05-30 2:21PM EDT | 60.00 | 0.04 | 0.04 | 0.06 | 0.00 | - | 10 | 1,762 | 28.52% |
| DVN240719C00062500 | 2024-05-31 12:31PM EDT | 62.50 | 0.02 | 0.02 | 0.04 | -0.01 | -33.33% | 1 | 794 | 31.25% |
| DVN240719C00065000 | 2024-05-30 1:36PM EDT | 65.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 1,821 | 33.99% |
| DVN240719C00070000 | 2024-05-16 3:21PM EDT | 70.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 5 | 92 | 39.45% |
Options de ventepour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240719P00022500 | 2024-04-08 1:11PM EDT | 22.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 11 | 87.50% |
| DVN240719P00025000 | 2024-05-30 2:36PM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 20 | 64.06% |
| DVN240719P00027500 | 2024-05-17 2:42PM EDT | 27.50 | 0.01 | 0.00 | 0.10 | 0.00 | - | 2 | 46 | 72.66% |
| DVN240719P00030000 | 2024-05-13 1:59PM EDT | 30.00 | 0.01 | 0.00 | 0.70 | 0.00 | - | 274 | 1,292 | 88.67% |
| DVN240719P00032500 | 2024-04-26 10:35AM EDT | 32.50 | 0.02 | 0.01 | 0.14 | 0.00 | - | 100 | 363 | 57.03% |
| DVN240719P00035000 | 2024-05-10 9:30AM EDT | 35.00 | 0.05 | 0.00 | 0.12 | 0.00 | - | 2 | 1,114 | 51.95% |
| DVN240719P00037500 | 2024-05-17 2:05PM EDT | 37.50 | 0.02 | 0.02 | 0.04 | 0.00 | - | 7 | 7,235 | 35.55% |
| DVN240719P00040000 | 2024-05-31 3:52PM EDT | 40.00 | 0.06 | 0.05 | 0.06 | -0.05 | -45.45% | 217 | 1,596 | 30.08% |
| DVN240719P00042500 | 2024-05-30 11:14AM EDT | 42.50 | 0.24 | 0.13 | 0.14 | 0.00 | - | 18 | 3,569 | 26.76% |
| DVN240719P00045000 | 2024-05-31 3:45PM EDT | 45.00 | 0.42 | 0.20 | 0.39 | -0.32 | -43.24% | 42 | 2,819 | 24.85% |
| DVN240719P00047500 | 2024-05-31 3:56PM EDT | 47.50 | 1.00 | 0.95 | 0.99 | -0.71 | -41.52% | 24 | 2,392 | 23.56% |
| DVN240719P00050000 | 2024-05-30 1:49PM EDT | 50.00 | 2.19 | 2.14 | 2.19 | -1.11 | -33.64% | 30 | 1,861 | 23.37% |
| DVN240719P00052500 | 2024-05-31 1:11PM EDT | 52.50 | 4.45 | 2.98 | 4.10 | -0.99 | -18.20% | 2 | 1,605 | 25.98% |
| DVN240719P00055000 | 2024-05-28 11:33AM EDT | 55.00 | 6.45 | 5.25 | 6.40 | 0.00 | - | 10 | 719 | 30.81% |
| DVN240719P00057500 | 2024-05-16 11:05AM EDT | 57.50 | 7.80 | 7.80 | 9.25 | 0.00 | - | 9 | 227 | 45.95% |
| DVN240719P00060000 | 2024-05-03 11:54AM EDT | 60.00 | 9.95 | 10.80 | 12.30 | 0.00 | - | 170 | 204 | 64.06% |
| DVN240719P00062500 | 2024-05-09 10:29AM EDT | 62.50 | 11.37 | 12.80 | 13.90 | 0.00 | - | 1 | 8 | 51.12% |
