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
61 887,16 +150,02 (+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’achatpour21 mars 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN250321C00025000 | 2024-06-13 11:00AM EDT | 25.00 | 21.07 | 18.85 | 22.75 | 0.00 | - | 4 | 6 | 76.32% |
| DVN250321C00027500 | 2024-06-13 3:51PM EDT | 27.50 | 18.47 | 16.50 | 20.20 | 0.00 | - | 1 | 19 | 66.55% |
| DVN250321C00030000 | 2024-03-08 11:57AM EDT | 30.00 | 16.40 | 22.50 | 25.35 | 0.00 | - | 2 | 147 | 119.69% |
| DVN250321C00032500 | 2024-03-01 10:55AM EDT | 32.50 | 12.83 | 17.90 | 21.00 | 0.00 | - | 1 | 97 | 89.64% |
| DVN250321C00035000 | 2024-02-26 1:02PM EDT | 35.00 | 10.70 | 15.10 | 16.60 | 0.00 | - | 1 | 128 | 70.28% |
| DVN250321C00037500 | 2024-06-12 2:59PM EDT | 37.50 | 10.40 | 7.90 | 11.65 | 0.00 | - | 18 | 156 | 48.00% |
| DVN250321C00040000 | 2024-05-30 2:57PM EDT | 40.00 | 9.57 | 8.00 | 9.05 | 0.00 | - | 18 | 102 | 39.48% |
| DVN250321C00042500 | 2024-06-12 2:59PM EDT | 42.50 | 7.15 | 6.25 | 6.80 | 0.00 | - | 10 | 285 | 33.50% |
| DVN250321C00045000 | 2024-06-10 11:51AM EDT | 45.00 | 6.16 | 5.05 | 5.35 | 0.00 | - | 1 | 327 | 32.17% |
| DVN250321C00047500 | 2024-06-13 12:38PM EDT | 47.50 | 3.95 | 3.85 | 4.15 | 0.00 | - | 111 | 739 | 31.28% |
| DVN250321C00050000 | 2024-06-13 12:40PM EDT | 50.00 | 2.85 | 2.91 | 3.15 | -0.15 | -5.00% | 2 | 1,870 | 30.48% |
| DVN250321C00052500 | 2024-06-14 10:38AM EDT | 52.50 | 2.07 | 2.11 | 2.40 | -0.13 | -5.91% | 4 | 1,485 | 30.20% |
| DVN250321C00055000 | 2024-06-14 12:57PM EDT | 55.00 | 1.64 | 1.55 | 1.75 | +0.04 | +2.50% | 43 | 709 | 29.54% |
| DVN250321C00057500 | 2024-06-14 1:03PM EDT | 57.50 | 1.16 | 1.12 | 1.32 | -0.04 | -3.33% | 5 | 672 | 29.55% |
| DVN250321C00060000 | 2024-06-13 3:25PM EDT | 60.00 | 0.87 | 0.62 | 0.95 | 0.00 | - | 11 | 756 | 29.19% |
| DVN250321C00062500 | 2024-06-14 9:36AM EDT | 62.50 | 0.57 | 0.54 | 0.70 | -0.31 | -35.23% | 41 | 103 | 29.18% |
| DVN250321C00065000 | 2024-06-04 10:42AM EDT | 65.00 | 0.54 | 0.29 | 0.51 | 0.00 | - | 20 | 391 | 29.13% |
| DVN250321C00070000 | 2024-06-13 3:26PM EDT | 70.00 | 0.27 | 0.00 | 0.33 | 0.00 | - | 4 | 58 | 30.32% |
| DVN250321C00075000 | 2024-06-13 9:35AM EDT | 75.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | 5 | 1,033 | 40.65% |
| DVN250321C00080000 | 2024-06-14 3:54PM EDT | 80.00 | 0.51 | 0.01 | 0.51 | +0.43 | +537.50% | 1 | 1,133 | 40.63% |
Options de ventepour21 mars 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN250321P00022500 | 2024-05-24 10:06AM EDT | 22.50 | 0.09 | 0.05 | 0.67 | 0.00 | - | 10 | 76 | 51.66% |
| DVN250321P00025000 | 2024-06-14 2:04PM EDT | 25.00 | 0.23 | 0.06 | 0.25 | +0.09 | +64.29% | 6 | 151 | 41.60% |
| DVN250321P00027500 | 2024-05-22 12:41PM EDT | 27.50 | 0.21 | 0.20 | 0.93 | 0.00 | - | 3 | 40 | 49.90% |
| DVN250321P00030000 | 2024-06-12 10:34AM EDT | 30.00 | 0.35 | 0.34 | 0.47 | 0.00 | - | 2 | 137 | 35.52% |
| DVN250321P00032500 | 2024-06-04 12:13PM EDT | 32.50 | 0.66 | 0.55 | 0.70 | 0.00 | - | 20 | 426 | 33.64% |
| DVN250321P00035000 | 2024-06-04 12:51PM EDT | 35.00 | 1.03 | 0.89 | 1.06 | 0.00 | - | 1 | 373 | 32.32% |
| DVN250321P00037500 | 2024-06-13 11:12AM EDT | 37.50 | 1.42 | 1.36 | 1.52 | 0.00 | - | 4 | 686 | 30.79% |
| DVN250321P00040000 | 2024-06-14 11:14AM EDT | 40.00 | 2.20 | 1.99 | 2.17 | +0.10 | +4.76% | 4 | 494 | 29.64% |
| DVN250321P00042500 | 2024-06-03 9:30AM EDT | 42.50 | 2.06 | 2.80 | 2.99 | 0.00 | - | 6 | 253 | 28.42% |
| DVN250321P00045000 | 2024-06-14 1:15PM EDT | 45.00 | 4.05 | 3.50 | 4.10 | 0.00 | - | 5 | 1,810 | 27.77% |
| DVN250321P00047500 | 2024-06-13 1:37PM EDT | 47.50 | 5.15 | 5.10 | 5.40 | 0.00 | - | 33 | 1,230 | 26.95% |
| DVN250321P00050000 | 2024-06-12 11:23AM EDT | 50.00 | 6.94 | 6.60 | 6.90 | +0.69 | +11.04% | 1 | 1,849 | 26.03% |
| DVN250321P00052500 | 2024-05-07 10:22AM EDT | 52.50 | 5.85 | 7.30 | 8.95 | 0.00 | - | 22 | 1,368 | 27.53% |
| DVN250321P00055000 | 2024-05-24 12:10PM EDT | 55.00 | 8.45 | 9.90 | 12.15 | 0.00 | - | 1 | 699 | 36.45% |
| DVN250321P00057500 | 2024-05-03 11:04AM EDT | 57.50 | 9.40 | 7.90 | 12.10 | 0.00 | - | 27 | 166 | 16.46% |
| DVN250321P00060000 | 2024-05-02 11:18AM EDT | 60.00 | 10.90 | 9.50 | 13.75 | 0.00 | - | 1 | 338 | 0.00% |
| DVN250321P00065000 | 2024-05-02 11:21AM EDT | 65.00 | 15.00 | 14.00 | 17.95 | 0.00 | - | 2 | 13 | 0.00% |
| DVN250321P00070000 | 2024-03-11 11:31AM EDT | 70.00 | 24.10 | 15.00 | 18.80 | 0.00 | - | 3 | 17 | 0.00% |
| DVN250321P00075000 | 2023-11-09 10:42AM EDT | 75.00 | 30.75 | 29.50 | 33.70 | 0.00 | - | - | 1 | 55.19% |
| DVN250321P00080000 | 2023-10-11 9:45AM EDT | 80.00 | 33.43 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
