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
61 771,33 +716,68 (+1,17 %)
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’achatpour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240920C00025000 | 2024-01-29 3:37PM EDT | 25.00 | 17.50 | 18.05 | 21.50 | 0.00 | - | 1 | 1 | 96.88% |
| DVN240920C00030000 | 2024-06-14 10:55AM EDT | 30.00 | 15.70 | 14.95 | 16.90 | -2.99 | -16.00% | 2 | 181 | 56.25% |
| DVN240920C00032500 | 2024-02-09 1:35PM EDT | 32.50 | 10.40 | 13.05 | 16.50 | 0.00 | - | 4 | 6 | 77.66% |
| DVN240920C00035000 | 2024-04-04 1:31PM EDT | 35.00 | 18.05 | 14.15 | 17.65 | 0.00 | - | 1 | 13 | 119.29% |
| DVN240920C00037500 | 2024-06-13 10:51AM EDT | 37.50 | 8.80 | 8.55 | 9.15 | 0.00 | - | 32 | 400 | 45.07% |
| DVN240920C00040000 | 2024-06-14 12:47PM EDT | 40.00 | 6.30 | 6.45 | 6.60 | -0.20 | -3.08% | 15 | 650 | 34.52% |
| DVN240920C00042500 | 2024-06-14 10:19AM EDT | 42.50 | 4.33 | 4.45 | 4.75 | -0.23 | -5.04% | 10 | 363 | 32.72% |
| DVN240920C00045000 | 2024-06-14 3:48PM EDT | 45.00 | 2.95 | 2.91 | 3.00 | -0.02 | -0.67% | 17 | 5,501 | 28.98% |
| DVN240920C00047500 | 2024-06-14 3:33PM EDT | 47.50 | 1.72 | 1.71 | 1.79 | +0.02 | +1.18% | 24 | 14,147 | 27.54% |
| DVN240920C00050000 | 2024-06-14 3:56PM EDT | 50.00 | 0.96 | 0.94 | 1.01 | -0.02 | -2.04% | 191 | 9,550 | 26.98% |
| DVN240920C00052500 | 2024-06-14 3:10PM EDT | 52.50 | 0.51 | 0.46 | 0.56 | +0.03 | +6.25% | 38 | 16,833 | 27.08% |
| DVN240920C00055000 | 2024-06-14 1:11PM EDT | 55.00 | 0.26 | 0.24 | 0.30 | 0.00 | - | 33 | 4,941 | 27.27% |
| DVN240920C00057500 | 2024-06-14 12:13PM EDT | 57.50 | 0.17 | 0.11 | 0.18 | -0.01 | -5.56% | 3 | 1,383 | 28.32% |
| DVN240920C00060000 | 2024-06-12 2:22PM EDT | 60.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | 16 | 1,864 | 31.06% |
| DVN240920C00062500 | 2024-06-11 3:56PM EDT | 62.50 | 0.01 | 0.00 | 0.22 | 0.00 | - | 100 | 1,455 | 37.31% |
| DVN240920C00065000 | 2024-06-06 9:53AM EDT | 65.00 | 0.07 | 0.05 | 0.07 | 0.00 | - | 3 | 977 | 33.40% |
| DVN240920C00070000 | 2024-06-07 11:56AM EDT | 70.00 | 0.04 | 0.00 | 0.18 | 0.00 | - | 1 | 84 | 45.51% |
| DVN240920C00075000 | 2024-05-14 12:35PM EDT | 75.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 541 | 25.00% |
| DVN240920C00080000 | 2024-04-15 11:00AM EDT | 80.00 | 0.11 | 0.00 | 2.14 | 0.00 | - | 13 | 14 | 81.59% |
Options de ventepour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240920P00022500 | 2024-05-07 2:01PM EDT | 22.50 | 0.04 | 0.00 | 0.18 | 0.00 | - | 2 | 2 | 67.58% |
| DVN240920P00025000 | 2024-04-24 2:06PM EDT | 25.00 | 0.05 | 0.00 | 1.92 | 0.00 | - | 3 | 2,060 | 97.51% |
| DVN240920P00027500 | 2024-05-31 11:03AM EDT | 27.50 | 0.05 | 0.00 | 2.15 | 0.00 | - | 5 | 23 | 88.04% |
| DVN240920P00030000 | 2024-06-05 9:51AM EDT | 30.00 | 0.05 | 0.00 | 0.21 | 0.00 | - | 20 | 5,049 | 49.81% |
| DVN240920P00032500 | 2024-06-05 2:29PM EDT | 32.50 | 0.08 | 0.00 | 0.25 | 0.00 | - | 2 | 968 | 43.36% |
| DVN240920P00035000 | 2024-06-06 9:55AM EDT | 35.00 | 0.15 | 0.00 | 0.19 | 0.00 | - | 57 | 1,433 | 33.35% |
| DVN240920P00037500 | 2024-06-14 1:47PM EDT | 37.50 | 0.29 | 0.26 | 0.32 | +0.01 | +3.57% | 52 | 1,661 | 29.93% |
| DVN240920P00040000 | 2024-06-14 12:52PM EDT | 40.00 | 0.62 | 0.53 | 0.61 | +0.05 | +8.77% | 7 | 6,191 | 27.76% |
| DVN240920P00042500 | 2024-06-14 1:21PM EDT | 42.50 | 1.16 | 1.09 | 1.18 | +0.06 | +5.45% | 11 | 3,667 | 26.49% |
| DVN240920P00045000 | 2024-06-14 2:45PM EDT | 45.00 | 2.10 | 2.02 | 2.08 | +0.08 | +3.96% | 45 | 2,781 | 25.12% |
| DVN240920P00047500 | 2024-06-14 3:52PM EDT | 47.50 | 3.45 | 3.35 | 3.40 | +0.27 | +8.49% | 28 | 1,477 | 23.95% |
| DVN240920P00050000 | 2024-06-14 3:57PM EDT | 50.00 | 5.15 | 4.95 | 5.20 | +0.25 | +5.10% | 8 | 1,769 | 23.73% |
| DVN240920P00052500 | 2024-06-14 10:01AM EDT | 52.50 | 7.50 | 7.00 | 7.95 | +1.09 | +17.00% | 1 | 1,255 | 33.81% |
| DVN240920P00055000 | 2024-06-14 1:18PM EDT | 55.00 | 9.60 | 8.50 | 10.50 | +1.64 | +20.60% | 50 | 1,388 | 40.58% |
| DVN240920P00057500 | 2024-06-13 9:39AM EDT | 57.50 | 11.51 | 10.25 | 13.00 | 0.00 | - | 1 | 25 | 46.05% |
| DVN240920P00060000 | 2024-06-04 3:31PM EDT | 60.00 | 13.85 | 13.45 | 15.80 | 0.00 | - | 4 | 33 | 55.69% |
| DVN240920P00062500 | 2024-06-04 10:34AM EDT | 62.50 | 16.65 | 15.60 | 18.65 | 0.00 | - | 7 | 7 | 65.65% |
| DVN240920P00065000 | 2023-12-28 12:27PM EDT | 65.00 | 19.10 | 20.90 | 24.80 | 0.00 | - | - | 1 | 92.46% |
