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
61 886,66 +139,98 (+0,23 %)
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’achatpour20 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN250620C00022500 | 2024-04-05 11:24AM EDT | 22.50 | 29.75 | 25.50 | 30.50 | 0.00 | - | 5 | 5 | 107.32% |
| DVN250620C00025000 | 2024-05-10 10:22AM EDT | 25.00 | 25.63 | 19.70 | 24.15 | 0.00 | - | 7 | 9 | 55.98% |
| DVN250620C00027500 | 2024-04-01 9:35AM EDT | 27.50 | 23.45 | 22.40 | 24.00 | 0.00 | - | 10 | 134 | 86.76% |
| DVN250620C00030000 | 2024-05-30 3:58PM EDT | 30.00 | 18.50 | 15.40 | 18.70 | 0.00 | - | 1 | 86 | 59.85% |
| DVN250620C00032500 | 2024-06-05 12:21PM EDT | 32.50 | 15.09 | 12.75 | 16.50 | 0.00 | - | 1 | 55 | 54.79% |
| DVN250620C00035000 | 2024-06-04 9:42AM EDT | 35.00 | 12.52 | 10.00 | 14.50 | 0.00 | - | 2 | 176 | 51.25% |
| DVN250620C00037500 | 2024-06-12 9:30AM EDT | 37.50 | 12.05 | 8.60 | 12.55 | 0.00 | - | 1 | 181 | 47.78% |
| DVN250620C00040000 | 2024-06-05 12:23PM EDT | 40.00 | 10.00 | 7.05 | 10.20 | 0.00 | - | 5 | 291 | 41.52% |
| DVN250620C00042500 | 2024-06-04 9:48AM EDT | 42.50 | 9.00 | 5.30 | 9.20 | 0.00 | - | 2 | 163 | 43.15% |
| DVN250620C00045000 | 2024-06-14 3:56PM EDT | 45.00 | 5.72 | 5.75 | 6.30 | -0.68 | -10.63% | 1 | 249 | 33.22% |
| DVN250620C00047500 | 2024-06-14 1:53PM EDT | 47.50 | 4.60 | 3.70 | 5.00 | -1.00 | -17.86% | 23 | 297 | 31.80% |
| DVN250620C00050000 | 2024-06-14 12:58PM EDT | 50.00 | 3.50 | 3.65 | 3.95 | -0.30 | -7.89% | 6 | 2,542 | 30.91% |
| DVN250620C00052500 | 2024-06-14 10:39AM EDT | 52.50 | 2.76 | 2.51 | 3.15 | -0.74 | -21.14% | 4 | 533 | 30.59% |
| DVN250620C00055000 | 2024-06-14 1:38PM EDT | 55.00 | 2.23 | 2.19 | 2.53 | -0.52 | -18.91% | 19 | 1,953 | 30.54% |
| DVN250620C00057500 | 2024-06-04 1:31PM EDT | 57.50 | 2.08 | 1.20 | 3.70 | 0.00 | - | 7 | 677 | 40.78% |
| DVN250620C00060000 | 2024-06-13 12:14PM EDT | 60.00 | 1.42 | 0.74 | 2.84 | 0.00 | - | 2 | 3,619 | 38.65% |
| DVN250620C00062500 | 2024-06-05 3:24PM EDT | 62.50 | 1.34 | 0.00 | 1.88 | 0.00 | - | 75 | 2,722 | 34.99% |
| DVN250620C00065000 | 2024-06-12 2:55PM EDT | 65.00 | 1.01 | 0.55 | 1.38 | 0.00 | - | 2 | 1,855 | 33.59% |
| DVN250620C00070000 | 2024-06-04 2:01PM EDT | 70.00 | 0.57 | 0.00 | 0.95 | 0.00 | - | 7 | 1,427 | 33.91% |
| DVN250620C00075000 | 2024-06-06 9:30AM EDT | 75.00 | 0.32 | 0.00 | 0.72 | 0.00 | - | 3 | 193 | 34.96% |
| DVN250620C00080000 | 2024-05-31 11:57AM EDT | 80.00 | 0.28 | 0.00 | 1.00 | 0.00 | - | 20 | 1,666 | 41.26% |
Options de ventepour20 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN250620P00022500 | 2024-05-31 2:56PM EDT | 22.50 | 0.14 | 0.21 | 0.94 | 0.00 | - | 1 | 131 | 50.00% |
| DVN250620P00025000 | 2024-06-14 3:44PM EDT | 25.00 | 0.36 | 0.33 | 0.46 | +0.07 | +24.14% | 25 | 226 | 41.31% |
| DVN250620P00027500 | 2024-06-12 1:23PM EDT | 27.50 | 0.44 | 0.49 | 0.76 | 0.00 | - | 4 | 1,380 | 40.85% |
| DVN250620P00030000 | 2024-06-12 1:16PM EDT | 30.00 | 0.65 | 0.00 | 0.76 | 0.00 | - | 1 | 461 | 35.21% |
| DVN250620P00032500 | 2024-06-14 10:41AM EDT | 32.50 | 1.01 | 0.91 | 1.09 | +0.10 | +10.99% | 2 | 1,577 | 33.74% |
| DVN250620P00035000 | 2024-06-14 11:13AM EDT | 35.00 | 1.46 | 1.35 | 1.79 | +0.21 | +16.80% | 30 | 5,082 | 34.63% |
| DVN250620P00037500 | 2024-06-12 12:36PM EDT | 37.50 | 1.83 | 1.59 | 3.20 | 0.00 | - | 1 | 5,547 | 39.01% |
| DVN250620P00040000 | 2024-06-14 11:13AM EDT | 40.00 | 2.76 | 2.62 | 4.25 | +0.20 | +7.81% | 30 | 3,663 | 39.10% |
| DVN250620P00042500 | 2024-06-13 1:28PM EDT | 42.50 | 3.63 | 3.50 | 5.00 | 0.00 | - | 43 | 4,334 | 36.50% |
| DVN250620P00045000 | 2024-06-13 10:56AM EDT | 45.00 | 4.70 | 4.60 | 4.90 | 0.00 | - | 3 | 5,473 | 28.57% |
| DVN250620P00047500 | 2024-06-05 3:01PM EDT | 47.50 | 6.05 | 5.80 | 7.60 | +0.30 | +5.22% | 1 | 3,701 | 35.44% |
| DVN250620P00050000 | 2024-06-12 10:42AM EDT | 50.00 | 6.80 | 6.40 | 9.60 | 0.00 | - | 8 | 4,751 | 37.59% |
| DVN250620P00052500 | 2024-06-07 12:47PM EDT | 52.50 | 8.00 | 7.60 | 11.15 | 0.00 | - | 10 | 2,659 | 36.60% |
| DVN250620P00055000 | 2024-05-20 3:38PM EDT | 55.00 | 8.45 | 8.90 | 13.05 | 0.00 | - | 1 | 261 | 36.94% |
| DVN250620P00057500 | 2024-05-02 1:05PM EDT | 57.50 | 10.05 | 8.45 | 12.70 | 0.00 | - | 3 | 37 | 21.24% |
| DVN250620P00060000 | 2024-04-10 11:37AM EDT | 60.00 | 10.20 | 11.50 | 13.65 | 0.00 | - | 15 | 19 | 0.00% |
| DVN250620P00065000 | 2024-04-16 11:04AM EDT | 65.00 | 15.31 | 14.00 | 17.90 | 0.00 | - | 1 | 46 | 0.00% |
| DVN250620P00075000 | 2023-04-14 1:08PM EDT | 75.00 | 24.85 | 29.60 | 31.20 | 0.00 | - | - | 2 | 44.85% |
| DVN250620P00080000 | 2023-05-16 12:07PM EDT | 80.00 | 35.20 | 30.90 | 33.10 | 0.00 | - | - | 2 | 0.00% |
