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
62 286,87 +530,89 (+0,86 %)
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 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN241220C00027500 | 2024-02-28 10:35AM EDT | 27.50 | 16.76 | 22.30 | 24.70 | 0.00 | - | - | 5 | 80.64% |
| DVN241220C00037500 | 2024-04-05 2:19PM EDT | 37.50 | 16.77 | 13.00 | 14.95 | 0.00 | - | 1 | 37 | 52.17% |
| DVN241220C00040000 | 2024-03-14 11:35AM EDT | 40.00 | 9.97 | 13.60 | 15.05 | 0.00 | - | 1 | 212 | 69.46% |
| DVN241220C00042500 | 2024-05-29 3:18PM EDT | 42.50 | 6.90 | 6.55 | 10.25 | 0.00 | - | 2 | 269 | 47.53% |
| DVN241220C00045000 | 2024-05-17 11:24AM EDT | 45.00 | 6.75 | 4.60 | 7.30 | 0.00 | - | 10 | 700 | 35.83% |
| DVN241220C00047500 | 2024-05-31 3:10PM EDT | 47.50 | 4.80 | 4.50 | 5.45 | +0.86 | +21.83% | 9 | 783 | 32.20% |
| DVN241220C00050000 | 2024-05-31 3:00PM EDT | 50.00 | 3.54 | 3.55 | 3.70 | +0.87 | +32.58% | 6 | 1,260 | 28.16% |
| DVN241220C00052500 | 2024-05-31 2:26PM EDT | 52.50 | 2.53 | 1.80 | 2.65 | +0.51 | +25.25% | 124 | 1,477 | 27.43% |
| DVN241220C00055000 | 2024-05-31 3:20PM EDT | 55.00 | 1.74 | 1.10 | 2.00 | +0.39 | +28.89% | 127 | 9,156 | 28.05% |
| DVN241220C00057500 | 2024-05-30 11:21AM EDT | 57.50 | 0.96 | 1.17 | 1.32 | 0.00 | - | 30 | 538 | 27.05% |
| DVN241220C00060000 | 2024-05-30 10:23AM EDT | 60.00 | 0.67 | 0.80 | 1.00 | 0.00 | - | 4 | 1,142 | 27.88% |
| DVN241220C00062500 | 2024-05-30 2:06PM EDT | 62.50 | 0.39 | 0.53 | 1.50 | 0.00 | - | 1 | 125 | 36.13% |
| DVN241220C00065000 | 2024-05-30 9:47AM EDT | 65.00 | 0.30 | 0.35 | 0.41 | 0.00 | - | 74 | 2,564 | 26.83% |
| DVN241220C00070000 | 2024-05-23 2:58PM EDT | 70.00 | 0.14 | 0.15 | 0.20 | 0.00 | - | 15 | 335 | 27.44% |
| DVN241220C00075000 | 2024-05-31 10:54AM EDT | 75.00 | 0.07 | 0.06 | 0.09 | 0.00 | - | 1 | 91 | 27.64% |
| DVN241220C00080000 | 2024-04-11 2:22PM EDT | 80.00 | 0.32 | 0.05 | 0.08 | 0.00 | - | - | 100 | 30.47% |
Options de ventepour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN241220P00022500 | 2024-03-18 3:16PM EDT | 22.50 | 0.10 | 0.00 | 2.17 | 0.00 | - | 2 | 13 | 85.28% |
| DVN241220P00025000 | 2024-04-15 2:41PM EDT | 25.00 | 0.07 | 0.00 | 2.17 | 0.00 | - | 1 | 15 | 75.59% |
| DVN241220P00027500 | 2024-05-08 12:36PM EDT | 27.50 | 0.08 | 0.05 | 0.09 | 0.00 | - | 70 | 16 | 38.87% |
| DVN241220P00030000 | 2024-05-30 2:19PM EDT | 30.00 | 0.15 | 0.09 | 0.13 | 0.00 | - | 4 | 368 | 35.84% |
| DVN241220P00032500 | 2024-05-29 3:07PM EDT | 32.50 | 0.29 | 0.00 | 0.27 | 0.00 | - | 25 | 143 | 35.50% |
| DVN241220P00035000 | 2024-05-31 2:56PM EDT | 35.00 | 0.36 | 0.32 | 0.36 | -0.05 | -12.20% | 1 | 1,144 | 32.28% |
| DVN241220P00037500 | 2024-05-29 1:35PM EDT | 37.50 | 0.79 | 0.54 | 0.60 | 0.00 | - | 12 | 806 | 31.06% |
| DVN241220P00040000 | 2024-05-29 2:39PM EDT | 40.00 | 1.29 | 0.75 | 0.93 | 0.00 | - | 7 | 685 | 29.59% |
| DVN241220P00042500 | 2024-05-29 2:02PM EDT | 42.50 | 1.99 | 0.80 | 2.39 | 0.00 | - | 23 | 1,769 | 36.94% |
| DVN241220P00045000 | 2024-05-30 12:50PM EDT | 45.00 | 2.59 | 1.31 | 2.15 | 0.00 | - | 40 | 720 | 27.59% |
| DVN241220P00047500 | 2024-05-31 12:37PM EDT | 47.50 | 3.32 | 1.72 | 3.10 | -0.33 | -9.04% | 1 | 361 | 26.77% |
| DVN241220P00050000 | 2024-05-30 9:58AM EDT | 50.00 | 5.00 | 4.15 | 4.30 | 0.00 | - | 221 | 1,775 | 25.99% |
| DVN241220P00052500 | 2024-05-23 10:03AM EDT | 52.50 | 6.10 | 5.10 | 5.90 | 0.00 | - | 2 | 1,183 | 26.25% |
| DVN241220P00055000 | 2024-05-13 10:40AM EDT | 55.00 | 6.75 | 6.45 | 8.90 | 0.00 | - | 19 | 768 | 35.25% |
| DVN241220P00057500 | 2024-04-09 11:38AM EDT | 57.50 | 7.20 | 7.95 | 8.65 | 0.00 | - | 50 | 132 | 15.38% |
| DVN241220P00060000 | 2024-04-04 10:38AM EDT | 60.00 | 8.24 | 9.65 | 11.20 | 0.00 | - | 10 | 10 | 19.21% |
