La bourse est fermée
CAC 40
8 167,50 -20,99 (-0,26 %) Euro Stoxx 50
5 064,14 -8,31 (-0,16 %) Dow Jones
40 003,59 +134,21 (+0,34 %) EUR/USD
1,0873 +0,0004 (+0,03 %) Gold future
2 423,20 +37,70 (+1,58 %) Bitcoin EUR
61 493,30 +1 468,21 (+2,45 %)
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 :
Prix d’exercice:35.00
Options d’achatpour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240517C00035000 | 2024-05-17 12:42PM EDT | 2024-05-17 | 14.13 | 13.50 | 15.45 | -0.69 | -4.66% | 20 | 34 | 591.02% |
| DVN240621C00035000 | 2024-05-07 1:59PM EDT | 2024-06-21 | 16.15 | 14.60 | 15.20 | 0.00 | - | 3 | 421 | 73.93% |
| DVN240719C00035000 | 2024-05-17 12:42PM EDT | 2024-07-19 | 14.27 | 14.60 | 15.50 | -1.24 | -7.99% | 20 | 1 | 61.43% |
| DVN240920C00035000 | 2024-04-04 1:31PM EDT | 2024-09-20 | 18.05 | 14.15 | 17.65 | 0.00 | - | 1 | 13 | 60.50% |
| DVN250117C00035000 | 2024-05-10 3:57PM EDT | 2025-01-17 | 15.80 | 14.85 | 16.75 | 0.00 | - | 1 | 474 | 52.87% |
| DVN250321C00035000 | 2024-02-26 1:02PM EDT | 2025-03-21 | 10.70 | 15.10 | 16.60 | 0.00 | - | 1 | 128 | 45.76% |
| DVN250620C00035000 | 2024-05-15 3:18PM EDT | 2025-06-20 | 15.80 | 14.75 | 16.40 | 0.00 | - | 2 | 176 | 38.54% |
| DVN250919C00035000 | 2024-04-03 10:56AM EDT | 2025-09-19 | 17.75 | 15.65 | 19.00 | 0.00 | - | 4 | 421 | 52.60% |
| DVN260116C00035000 | 2024-05-15 3:41PM EDT | 2026-01-16 | 17.00 | 14.65 | 17.75 | 0.00 | - | 1 | 184 | 39.84% |
Options de ventepour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240517P00035000 | 2024-05-02 10:20AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.21 | 0.00 | - | 2,500 | 992 | 364.06% |
| DVN240621P00035000 | 2024-05-10 2:47PM EDT | 2024-06-21 | 0.02 | 0.01 | 0.20 | 0.00 | - | 5 | 3,010 | 60.74% |
| DVN240719P00035000 | 2024-05-10 9:30AM EDT | 2024-07-19 | 0.05 | 0.00 | 0.03 | 0.00 | - | 2 | 1,114 | 37.50% |
| DVN240920P00035000 | 2024-05-06 11:09AM EDT | 2024-09-20 | 0.11 | 0.05 | 0.08 | 0.00 | - | 2 | 1,234 | 30.86% |
| DVN241018P00035000 | 2024-05-13 10:16AM EDT | 2024-10-18 | 0.14 | 0.10 | 0.13 | 0.00 | - | 3 | 61 | 30.47% |
| DVN241220P00035000 | 2024-05-17 1:10PM EDT | 2024-12-20 | 0.33 | 0.28 | 0.38 | -0.01 | -2.94% | 2 | 88 | 32.28% |
| DVN250117P00035000 | 2024-05-17 10:19AM EDT | 2025-01-17 | 0.45 | 0.27 | 0.85 | -0.01 | -2.17% | 10 | 6,646 | 37.96% |
| DVN250321P00035000 | 2024-05-17 2:13PM EDT | 2025-03-21 | 0.70 | 0.63 | 0.70 | -0.03 | -4.11% | 4 | 368 | 31.96% |
| DVN250620P00035000 | 2024-05-15 9:54AM EDT | 2025-06-20 | 1.25 | 1.02 | 1.20 | 0.00 | - | 1 | 5,058 | 33.35% |
| DVN250919P00035000 | 2024-04-30 2:24PM EDT | 2025-09-19 | 1.63 | 1.43 | 1.55 | 0.00 | - | 1 | 53 | 33.01% |
| DVN260116P00035000 | 2024-05-17 2:29PM EDT | 2026-01-16 | 1.99 | 1.85 | 2.09 | -0.04 | -1.97% | 55 | 925 | 33.33% |
