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
61 884,35 +146,86 (+0,24 %)
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’achatpour18 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN241018C00022500 | 2024-04-02 10:50AM EDT | 22.50 | 28.80 | 27.05 | 30.70 | 0.00 | - | - | 0 | 201.37% |
| DVN241018C00030000 | 2024-03-26 11:27AM EDT | 30.00 | 19.30 | 20.55 | 23.00 | 0.00 | - | 1 | 16 | 148.07% |
| DVN241018C00040000 | 2024-05-31 11:07AM EDT | 40.00 | 8.87 | 6.50 | 8.30 | 0.00 | - | 1 | 15 | 50.71% |
| DVN241018C00042500 | 2024-06-03 10:04AM EDT | 42.50 | 6.40 | 4.70 | 5.15 | 0.00 | - | 4 | 82 | 33.15% |
| DVN241018C00045000 | 2024-06-13 3:29PM EDT | 45.00 | 3.30 | 3.15 | 3.40 | 0.00 | - | 200 | 542 | 29.47% |
| DVN241018C00047500 | 2024-06-14 3:42PM EDT | 47.50 | 2.00 | 2.01 | 2.13 | -0.08 | -3.85% | 366 | 2,788 | 27.65% |
| DVN241018C00050000 | 2024-06-14 1:38PM EDT | 50.00 | 1.20 | 1.18 | 1.27 | -0.10 | -7.69% | 15 | 2,898 | 26.73% |
| DVN241018C00052500 | 2024-06-14 12:50PM EDT | 52.50 | 0.67 | 0.62 | 0.89 | +0.02 | +3.08% | 14 | 2,287 | 28.44% |
| DVN241018C00055000 | 2024-06-14 3:36PM EDT | 55.00 | 0.40 | 0.35 | 0.41 | +0.03 | +8.11% | 3 | 2,982 | 26.27% |
| DVN241018C00057500 | 2024-06-13 2:31PM EDT | 57.50 | 0.20 | 0.19 | 0.27 | -0.03 | -13.04% | 1 | 403 | 27.44% |
| DVN241018C00060000 | 2024-06-13 9:41AM EDT | 60.00 | 0.17 | 0.09 | 0.43 | 0.00 | - | 20 | 1,239 | 34.77% |
| DVN241018C00062500 | 2024-06-07 3:08PM EDT | 62.50 | 0.12 | 0.00 | 0.28 | 0.00 | - | 10 | 138 | 34.77% |
| DVN241018C00065000 | 2024-06-13 9:41AM EDT | 65.00 | 0.07 | 0.00 | 0.24 | 0.00 | - | 20 | 1,120 | 36.77% |
| DVN241018C00070000 | 2024-05-23 2:25PM EDT | 70.00 | 0.05 | 0.00 | 0.21 | 0.00 | - | 5 | 259 | 41.50% |
| DVN241018C00075000 | 2024-05-21 2:08PM EDT | 75.00 | 0.04 | 0.00 | 1.09 | 0.00 | - | 1 | 103 | 56.35% |
Options de ventepour18 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN241018P00025000 | 2024-03-22 12:05PM EDT | 25.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 52.54% |
| DVN241018P00027500 | 2024-04-30 9:30AM EDT | 27.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 8 | 25.00% |
| DVN241018P00030000 | 2024-05-31 2:09PM EDT | 30.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 4 | 33 | 45.70% |
| DVN241018P00032500 | 2024-06-11 12:07PM EDT | 32.50 | 0.10 | 0.00 | 0.32 | 0.00 | - | 2 | 32 | 40.67% |
| DVN241018P00035000 | 2024-05-31 11:04AM EDT | 35.00 | 0.16 | 0.20 | 0.27 | 0.00 | - | 1 | 71 | 32.03% |
| DVN241018P00037500 | 2024-06-10 1:24PM EDT | 37.50 | 0.31 | 0.39 | 0.47 | 0.00 | - | 4 | 159 | 29.64% |
| DVN241018P00040000 | 2024-06-14 2:52PM EDT | 40.00 | 0.80 | 0.73 | 0.83 | +0.25 | +45.45% | 11 | 390 | 27.76% |
| DVN241018P00042500 | 2024-06-14 11:37AM EDT | 42.50 | 1.50 | 1.33 | 1.44 | +0.09 | +6.38% | 10 | 232 | 26.29% |
| DVN241018P00045000 | 2024-06-13 3:26PM EDT | 45.00 | 2.37 | 1.44 | 2.37 | +0.14 | +6.28% | 11 | 375 | 25.00% |
| DVN241018P00047500 | 2024-06-14 1:48PM EDT | 47.50 | 3.72 | 3.55 | 3.70 | +0.08 | +2.20% | 4 | 1,138 | 24.12% |
| DVN241018P00050000 | 2024-06-13 12:34PM EDT | 50.00 | 5.21 | 5.20 | 5.75 | 0.00 | - | 1 | 1,270 | 27.20% |
| DVN241018P00052500 | 2024-06-13 3:59PM EDT | 52.50 | 7.60 | 7.10 | 8.25 | +0.26 | +3.54% | 25 | 1,835 | 33.47% |
| DVN241018P00055000 | 2024-06-04 10:55AM EDT | 55.00 | 9.17 | 9.30 | 11.10 | 0.00 | - | 2 | 2,634 | 43.14% |
| DVN241018P00057500 | 2024-05-03 3:48PM EDT | 57.50 | 7.96 | 7.15 | 10.65 | 0.00 | - | 1 | 273 | 0.00% |
| DVN241018P00060000 | 2024-06-04 3:31PM EDT | 60.00 | 14.20 | 13.65 | 15.35 | 0.00 | - | 4 | 103 | 43.04% |
| DVN241018P00062500 | 2024-04-17 11:51AM EDT | 62.50 | 11.14 | 12.00 | 14.15 | 0.00 | - | - | 1 | 0.00% |
| DVN241018P00065000 | 2024-06-04 2:24PM EDT | 65.00 | 18.54 | 18.80 | 21.05 | 0.00 | - | 7 | 7 | 60.94% |
