La bourse est fermée
Dow Jones
39 984,42 -19,17 (-0,05 %) Nasdaq
16 819,67 +133,70 (+0,80 %) Nikkei 225
39 069,68 +282,30 (+0,73 %) EUR/USD
1,0871 -0,0001 (-0,01 %) HANG SENG
19 636,22 +82,61 (+0,42 %) Bitcoin EUR
62 692,90 +1 313,98 (+2,14 %)
Devon Energy Corporation (DVN)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:08PM EDT. Marché ouvert.
Prix d’exercice:42.50
Options d’achatpour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240621C00042500 | 2024-05-17 10:38AM EDT | 2024-06-21 | 6.92 | 6.40 | 7.50 | 0.00 | - | 2 | 2,671 | 37.89% |
| DVN240719C00042500 | 2024-05-20 10:34AM EDT | 2024-07-19 | 7.65 | 7.45 | 7.55 | -0.56 | -6.82% | 1 | 4,959 | 29.49% |
| DVN240920C00042500 | 2024-05-17 1:22PM EDT | 2024-09-20 | 7.50 | 7.90 | 9.00 | 0.00 | - | 4 | 345 | 41.36% |
| DVN241018C00042500 | 2024-05-17 1:42PM EDT | 2024-10-18 | 8.00 | 7.75 | 8.45 | 0.00 | - | 1 | 78 | 31.31% |
| DVN241220C00042500 | 2024-05-08 12:46PM EDT | 2024-12-20 | 9.85 | 8.75 | 9.15 | 0.00 | - | 6 | 267 | 32.73% |
| DVN250117C00042500 | 2024-05-20 12:09PM EDT | 2025-01-17 | 9.28 | 8.90 | 9.95 | +0.28 | +3.11% | 1 | 2,536 | 37.15% |
| DVN250321C00042500 | 2024-04-10 3:24PM EDT | 2025-03-21 | 14.15 | 9.15 | 11.15 | 0.00 | - | 20 | 288 | 41.19% |
| DVN250620C00042500 | 2024-05-13 11:39AM EDT | 2025-06-20 | 9.62 | 9.25 | 11.65 | 0.00 | - | 2 | 164 | 39.05% |
| DVN250919C00042500 | 2024-04-03 11:23AM EDT | 2025-09-19 | 13.00 | 9.70 | 13.60 | 0.00 | - | 2 | 33 | 45.23% |
| DVN260116C00042500 | 2024-05-13 3:55PM EDT | 2026-01-16 | 11.55 | 10.75 | 13.25 | 0.00 | - | 7 | 801 | 38.95% |
Options de ventepour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240621P00042500 | 2024-05-20 9:39AM EDT | 2024-06-21 | 0.05 | 0.03 | 0.04 | 0.00 | - | 1 | 5,801 | 27.54% |
| DVN240719P00042500 | 2024-05-20 11:53AM EDT | 2024-07-19 | 0.08 | 0.08 | 0.10 | -0.05 | -38.46% | 7 | 3,336 | 23.93% |
| DVN240920P00042500 | 2024-05-17 12:55PM EDT | 2024-09-20 | 0.50 | 0.44 | 0.47 | -0.07 | -12.28% | 1 | 3,638 | 25.00% |
| DVN241018P00042500 | 2024-05-17 10:10AM EDT | 2024-10-18 | 0.76 | 0.61 | 0.65 | 0.00 | - | 42 | 112 | 25.17% |
| DVN241220P00042500 | 2024-05-20 11:55AM EDT | 2024-12-20 | 1.20 | 1.21 | 1.25 | -0.18 | -13.04% | 8 | 1,684 | 27.34% |
| DVN250117P00042500 | 2024-05-16 11:31AM EDT | 2025-01-17 | 1.50 | 1.40 | 1.45 | 0.00 | - | 1 | 6,567 | 27.49% |
| DVN250321P00042500 | 2024-05-14 2:48PM EDT | 2025-03-21 | 2.05 | 1.88 | 1.97 | 0.00 | - | 10 | 246 | 28.36% |
| DVN250620P00042500 | 2024-05-17 3:09PM EDT | 2025-06-20 | 2.76 | 2.68 | 2.76 | 0.00 | - | 1 | 3,781 | 29.77% |
| DVN250919P00042500 | 2024-05-14 2:47PM EDT | 2025-09-19 | 3.41 | 3.20 | 3.40 | 0.00 | - | 3 | 1,328 | 30.29% |
| DVN260116P00042500 | 2024-05-10 2:23PM EDT | 2026-01-16 | 4.05 | 3.90 | 4.05 | 0.00 | - | 15 | 302 | 30.23% |
