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
62 287,55 +845,19 (+1,38 %)
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’achatpour19 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN250919C00022500 | 2024-01-18 1:59PM EDT | 22.50 | 18.43 | 18.55 | 23.00 | 0.00 | - | 3 | 3 | 0.00% |
| DVN250919C00025000 | 2024-01-05 12:23PM EDT | 25.00 | 21.20 | 16.35 | 17.25 | 0.00 | - | 2 | 15 | 0.00% |
| DVN250919C00027500 | 2023-10-02 1:53PM EDT | 27.50 | 19.45 | 18.95 | 20.25 | 0.00 | - | - | 2 | 0.00% |
| DVN250919C00030000 | 2024-05-30 10:03AM EDT | 30.00 | 18.06 | 17.00 | 22.00 | 0.00 | - | 1 | 35 | 55.18% |
| DVN250919C00032500 | 2024-01-18 3:39PM EDT | 32.50 | 10.95 | 12.50 | 14.70 | 0.00 | - | 1 | 5 | 0.00% |
| DVN250919C00035000 | 2024-04-03 10:56AM EDT | 35.00 | 17.75 | 15.65 | 19.00 | 0.00 | - | 4 | 421 | 56.23% |
| DVN250919C00037500 | 2024-04-08 2:58PM EDT | 37.50 | 17.95 | 13.10 | 16.50 | 0.00 | - | 3 | 17 | 49.72% |
| DVN250919C00040000 | 2024-05-31 9:35AM EDT | 40.00 | 11.00 | 9.50 | 14.50 | -4.85 | -30.60% | 1 | 147 | 46.31% |
| DVN250919C00042500 | 2024-04-03 11:23AM EDT | 42.50 | 13.00 | 9.70 | 13.60 | 0.00 | - | 2 | 33 | 48.45% |
| DVN250919C00045000 | 2024-05-23 2:51PM EDT | 45.00 | 8.85 | 7.65 | 10.90 | 0.00 | - | 2 | 192 | 41.02% |
| DVN250919C00047500 | 2024-05-14 1:49PM EDT | 47.50 | 8.15 | 7.00 | 9.90 | 0.00 | - | 1 | 33 | 41.69% |
| DVN250919C00050000 | 2024-05-30 1:59PM EDT | 50.00 | 5.40 | 4.10 | 8.90 | 0.00 | - | 5 | 463 | 41.82% |
| DVN250919C00052500 | 2024-05-31 2:26PM EDT | 52.50 | 5.20 | 5.15 | 7.50 | +0.68 | +15.04% | 1 | 440 | 39.70% |
| DVN250919C00055000 | 2024-05-23 2:06PM EDT | 55.00 | 4.05 | 4.30 | 4.50 | 0.00 | - | 5 | 755 | 29.98% |
| DVN250919C00057500 | 2024-05-16 3:31PM EDT | 57.50 | 3.86 | 3.50 | 3.70 | 0.00 | - | 3 | 406 | 29.58% |
| DVN250919C00060000 | 2024-05-31 1:50PM EDT | 60.00 | 2.83 | 2.84 | 3.05 | +0.01 | +0.35% | 1 | 497 | 29.35% |
| DVN250919C00062500 | 2024-05-31 1:01PM EDT | 62.50 | 2.26 | 2.30 | 2.51 | +0.34 | +17.71% | 6 | 27 | 29.20% |
| DVN250919C00065000 | 2024-05-28 9:30AM EDT | 65.00 | 1.68 | 1.84 | 2.09 | 0.00 | - | 1 | 543 | 29.24% |
| DVN250919C00070000 | 2024-05-29 2:13PM EDT | 70.00 | 0.95 | 1.19 | 1.35 | 0.00 | - | 12 | 452 | 28.69% |
| DVN250919C00075000 | 2024-05-29 1:28PM EDT | 75.00 | 0.64 | 0.78 | 0.90 | 0.00 | - | 18 | 82 | 28.61% |
| DVN250919C00080000 | 2024-05-31 2:22PM EDT | 80.00 | 0.55 | 0.51 | 0.61 | +0.05 | +10.00% | 7 | 1,656 | 28.71% |
Options de ventepour19 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN250919P00022500 | 2024-02-22 4:23PM EDT | 22.50 | 0.93 | 0.00 | 1.60 | 0.00 | - | 1 | 23 | 51.22% |
| DVN250919P00025000 | 2024-05-29 1:33PM EDT | 25.00 | 0.47 | 0.32 | 0.44 | 0.00 | - | 50 | 764 | 39.11% |
| DVN250919P00027500 | 2024-02-21 4:49PM EDT | 27.50 | 1.70 | 0.34 | 3.00 | 0.00 | - | 1 | 140 | 50.15% |
| DVN250919P00030000 | 2024-05-29 2:57PM EDT | 30.00 | 1.00 | 0.73 | 0.86 | 0.00 | - | 1 | 232 | 35.79% |
| DVN250919P00032500 | 2024-05-29 12:58PM EDT | 32.50 | 1.35 | 1.07 | 1.20 | 0.00 | - | 1 | 179 | 34.66% |
| DVN250919P00035000 | 2024-05-30 1:49PM EDT | 35.00 | 1.77 | 1.47 | 1.63 | 0.00 | - | 1 | 61 | 33.57% |
| DVN250919P00037500 | 2024-05-24 2:31PM EDT | 37.50 | 2.20 | 1.99 | 2.17 | 0.00 | - | 40 | 886 | 32.59% |
| DVN250919P00040000 | 2024-05-22 9:37AM EDT | 40.00 | 2.70 | 2.63 | 2.84 | 0.00 | - | 5 | 1,227 | 31.73% |
| DVN250919P00042500 | 2024-05-29 1:58PM EDT | 42.50 | 4.21 | 3.40 | 3.65 | 0.00 | - | 2 | 1,329 | 30.95% |
| DVN250919P00045000 | 2024-05-30 9:46AM EDT | 45.00 | 4.95 | 4.30 | 4.50 | 0.00 | - | 3 | 422 | 29.72% |
| DVN250919P00047500 | 2024-05-24 3:05PM EDT | 47.50 | 5.81 | 3.00 | 5.55 | 0.00 | - | 1 | 246 | 28.82% |
| DVN250919P00050000 | 2024-05-30 11:40AM EDT | 50.00 | 7.37 | 6.55 | 6.75 | 0.00 | - | 2 | 426 | 27.95% |
| DVN250919P00052500 | 2024-05-29 10:20AM EDT | 52.50 | 8.79 | 5.50 | 8.10 | 0.00 | - | 2 | 80 | 27.11% |
| DVN250919P00055000 | 2024-05-20 10:09AM EDT | 55.00 | 8.95 | 7.50 | 10.30 | 0.00 | - | 8 | 392 | 29.47% |
| DVN250919P00057500 | 2024-05-03 9:38AM EDT | 57.50 | 10.70 | 9.45 | 12.30 | 0.00 | - | 14 | 512 | 30.45% |
| DVN250919P00060000 | 2024-05-02 10:11AM EDT | 60.00 | 11.80 | 10.50 | 14.00 | 0.00 | - | 14 | 414 | 29.54% |
| DVN250919P00062500 | 2024-05-07 10:43AM EDT | 62.50 | 13.50 | 12.50 | 17.50 | 0.00 | - | 2 | 2 | 37.02% |
| DVN250919P00065000 | 2024-03-27 1:04PM EDT | 65.00 | 17.00 | 14.65 | 17.00 | 0.00 | - | 10 | 17 | 23.08% |
| DVN250919P00070000 | 2024-05-07 10:43AM EDT | 70.00 | 19.50 | 19.00 | 24.00 | 0.00 | - | 2 | 4 | 38.89% |
| DVN250919P00075000 | 2023-05-11 11:06AM EDT | 75.00 | 31.27 | 26.80 | 29.45 | 0.00 | - | - | 1 | 45.12% |
| DVN250919P00080000 | 2024-04-30 3:25PM EDT | 80.00 | 28.65 | 30.00 | 35.00 | 0.00 | - | 2 | 0 | 51.50% |
