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
61 725,95 +611,59 (+1,00 %)
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’achatpour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN260116C00022500 | 2024-06-14 10:50AM EDT | 22.50 | 23.00 | 21.10 | 25.90 | -3.95 | -14.66% | 4 | 1 | 66.38% |
| DVN260116C00025000 | 2024-06-13 2:01PM EDT | 25.00 | 22.48 | 18.65 | 21.70 | 0.00 | - | 7 | 38 | 42.14% |
| DVN260116C00027500 | 2024-01-22 1:58PM EDT | 27.50 | 15.04 | 16.70 | 17.40 | 0.00 | - | 1 | 68 | 0.00% |
| DVN260116C00030000 | 2024-06-13 10:45AM EDT | 30.00 | 16.80 | 16.25 | 17.25 | 0.00 | - | 2 | 237 | 36.72% |
| DVN260116C00032500 | 2024-04-04 10:27AM EDT | 32.50 | 21.75 | 18.05 | 19.85 | 0.00 | - | 1 | 55 | 59.05% |
| DVN260116C00035000 | 2024-06-13 10:52AM EDT | 35.00 | 12.50 | 11.10 | 15.30 | 0.00 | - | 4 | 190 | 45.53% |
| DVN260116C00037500 | 2024-06-10 2:25PM EDT | 37.50 | 10.80 | 10.90 | 11.70 | -1.95 | -15.29% | 1 | 63 | 33.52% |
| DVN260116C00040000 | 2024-06-13 11:10AM EDT | 40.00 | 9.74 | 7.20 | 11.70 | 0.00 | - | 30 | 398 | 40.59% |
| DVN260116C00042500 | 2024-06-05 1:10PM EDT | 42.50 | 9.20 | 6.20 | 10.30 | 0.00 | - | 2 | 802 | 39.60% |
| DVN260116C00045000 | 2024-06-14 12:50PM EDT | 45.00 | 6.95 | 6.90 | 8.15 | -0.25 | -3.47% | 11 | 638 | 34.78% |
| DVN260116C00047500 | 2024-06-13 1:03PM EDT | 47.50 | 5.72 | 5.85 | 8.20 | 0.00 | - | 5 | 267 | 39.41% |
| DVN260116C00050000 | 2024-06-14 3:25PM EDT | 50.00 | 4.90 | 4.85 | 5.95 | +0.10 | +2.08% | 27 | 1,341 | 33.42% |
| DVN260116C00052500 | 2024-06-13 10:49AM EDT | 52.50 | 4.20 | 2.68 | 4.45 | 0.00 | - | 1 | 730 | 30.24% |
| DVN260116C00055000 | 2024-06-13 12:15PM EDT | 55.00 | 3.40 | 3.35 | 4.25 | -0.10 | -2.86% | 1 | 674 | 32.36% |
| DVN260116C00057500 | 2024-06-13 9:51AM EDT | 57.50 | 3.00 | 2.76 | 3.15 | 0.00 | - | 2 | 223 | 29.95% |
| DVN260116C00060000 | 2024-06-14 11:58AM EDT | 60.00 | 2.38 | 2.26 | 2.53 | -0.20 | -7.75% | 2 | 2,423 | 29.27% |
| DVN260116C00062500 | 2024-06-13 9:54AM EDT | 62.50 | 2.00 | 1.62 | 2.52 | 0.00 | - | 10 | 583 | 31.38% |
| DVN260116C00065000 | 2024-06-13 12:05PM EDT | 65.00 | 1.60 | 1.33 | 2.56 | 0.00 | - | 4 | 559 | 33.61% |
| DVN260116C00070000 | 2024-06-13 12:10PM EDT | 70.00 | 1.05 | 0.76 | 2.27 | 0.00 | - | 1 | 880 | 35.65% |
| DVN260116C00075000 | 2024-06-13 3:18PM EDT | 75.00 | 1.10 | 0.69 | 0.88 | 0.00 | - | 254 | 998 | 29.32% |
| DVN260116C00080000 | 2024-06-13 3:09PM EDT | 80.00 | 0.50 | 0.43 | 0.62 | 0.00 | - | 14 | 123 | 29.37% |
Options de ventepour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN260116P00022500 | 2024-05-29 1:34PM EDT | 22.50 | 0.50 | 0.30 | 0.88 | +0.07 | +16.28% | 1 | 361 | 44.61% |
| DVN260116P00025000 | 2024-06-13 1:06PM EDT | 25.00 | 0.72 | 0.41 | 1.71 | 0.00 | - | 3 | 572 | 48.29% |
| DVN260116P00027500 | 2024-06-13 11:25AM EDT | 27.50 | 0.94 | 0.00 | 2.30 | 0.00 | - | 3 | 94 | 47.49% |
| DVN260116P00030000 | 2024-06-04 9:30AM EDT | 30.00 | 1.35 | 0.00 | 2.61 | 0.00 | - | 45 | 116 | 43.93% |
| DVN260116P00032500 | 2024-06-11 10:03AM EDT | 32.50 | 1.70 | 0.00 | 2.94 | 0.00 | - | 10 | 1,300 | 40.48% |
| DVN260116P00035000 | 2024-06-14 10:13AM EDT | 35.00 | 2.45 | 1.65 | 2.62 | +0.30 | +13.95% | 30 | 1,080 | 32.98% |
| DVN260116P00037500 | 2024-06-07 12:23PM EDT | 37.50 | 3.04 | 1.62 | 3.15 | 0.00 | - | 1 | 352 | 30.86% |
| DVN260116P00040000 | 2024-06-14 3:58PM EDT | 40.00 | 3.95 | 3.35 | 4.00 | +0.10 | +2.60% | 47 | 1,223 | 29.96% |
| DVN260116P00042500 | 2024-06-12 12:44PM EDT | 42.50 | 4.60 | 4.65 | 7.50 | 0.00 | - | 25 | 329 | 40.85% |
| DVN260116P00045000 | 2024-06-12 12:21PM EDT | 45.00 | 5.74 | 5.65 | 7.90 | 0.00 | - | 1 | 1,481 | 36.21% |
| DVN260116P00047500 | 2024-06-10 11:24AM EDT | 47.50 | 6.65 | 7.00 | 9.85 | 0.00 | - | 44 | 347 | 38.16% |
| DVN260116P00050000 | 2024-06-12 2:43PM EDT | 50.00 | 8.30 | 7.70 | 9.25 | 0.00 | - | 2 | 1,252 | 28.47% |
| DVN260116P00052500 | 2024-05-24 11:22AM EDT | 52.50 | 8.95 | 8.10 | 11.55 | 0.00 | - | 1 | 293 | 30.99% |
| DVN260116P00055000 | 2024-06-04 10:00AM EDT | 55.00 | 11.78 | 9.95 | 13.30 | 0.00 | - | 1 | 267 | 30.63% |
| DVN260116P00057500 | 2024-06-13 12:40PM EDT | 57.50 | 12.65 | 11.50 | 15.90 | 0.00 | - | 5 | 66 | 33.79% |
| DVN260116P00060000 | 2024-05-14 2:54PM EDT | 60.00 | 13.00 | 13.60 | 16.60 | 0.00 | - | 1 | 25 | 27.41% |
| DVN260116P00062500 | 2024-01-18 11:29AM EDT | 62.50 | 23.45 | 18.65 | 22.70 | 0.00 | - | 6 | 3 | 46.82% |
| DVN260116P00065000 | 2024-03-18 9:30AM EDT | 65.00 | 19.60 | 0.00 | 0.00 | 0.00 | - | 50 | 30 | 0.00% |
| DVN260116P00070000 | 2024-01-18 12:42PM EDT | 70.00 | 29.80 | 26.65 | 27.80 | 0.00 | - | 2 | 22 | 41.55% |
| DVN260116P00075000 | 2024-01-18 11:35AM EDT | 75.00 | 34.60 | 31.55 | 33.85 | 0.00 | - | 4 | 1 | 50.20% |
