Marchés français ouverture 7 h 22 min
Dow Jones
39 806,77 -196,82 (-0,49 %) Nasdaq
16 794,88 +108,91 (+0,65 %) Nikkei 225
39 069,68 +282,30 (+0,73 %) EUR/USD
1,0864 +0,0002 (+0,02 %) HANG SENG
19 636,22 +82,61 (+0,42 %) Bitcoin EUR
65 805,99 +4 801,70 (+7,87 %)
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:45.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240524C00045000 | 2024-05-20 12:44PM EDT | 2024-05-24 | 4.85 | 4.90 | 5.90 | -0.17 | -3.39% | 2 | 14 | 87.50% |
| DVN240531C00045000 | 2024-05-15 9:42AM EDT | 2024-05-31 | 4.60 | 4.90 | 5.25 | 0.00 | - | 60 | 102 | 48.34% |
| DVN240607C00045000 | 2024-05-14 9:35AM EDT | 2024-06-07 | 5.25 | 4.95 | 5.30 | 0.00 | - | - | 8 | 40.72% |
| DVN240614C00045000 | 2024-05-15 2:51PM EDT | 2024-06-14 | 4.75 | 3.30 | 5.35 | 0.00 | - | - | 3 | 36.62% |
| DVN240621C00045000 | 2024-05-20 3:27PM EDT | 2024-06-21 | 5.10 | 5.05 | 6.05 | +0.14 | +2.82% | 17 | 6,301 | 50.39% |
| DVN240628C00045000 | 2024-05-16 2:22PM EDT | 2024-06-28 | 4.75 | 4.05 | 5.45 | 0.00 | - | - | 1 | 32.28% |
| DVN240719C00045000 | 2024-05-20 1:36PM EDT | 2024-07-19 | 5.15 | 4.35 | 6.15 | +0.59 | +12.94% | 12 | 5,647 | 38.72% |
| DVN240920C00045000 | 2024-05-20 1:30PM EDT | 2024-09-20 | 5.90 | 5.60 | 7.15 | +0.20 | +3.51% | 2 | 5,187 | 37.83% |
| DVN241018C00045000 | 2024-05-17 3:37PM EDT | 2024-10-18 | 6.15 | 5.95 | 7.90 | 0.00 | - | 79 | 259 | 40.97% |
| DVN241220C00045000 | 2024-05-17 11:24AM EDT | 2024-12-20 | 6.75 | 6.95 | 8.10 | 0.00 | - | 10 | 700 | 35.95% |
| DVN250117C00045000 | 2024-05-15 9:39AM EDT | 2025-01-17 | 7.20 | 7.10 | 7.55 | 0.00 | - | 1 | 7,407 | 29.91% |
| DVN250321C00045000 | 2024-05-14 9:57AM EDT | 2025-03-21 | 7.75 | 7.85 | 8.30 | -0.50 | -6.06% | 2 | 327 | 31.38% |
| DVN250620C00045000 | 2024-05-08 10:24AM EDT | 2025-06-20 | 9.85 | 8.60 | 10.75 | 0.00 | - | 2 | 251 | 40.75% |
| DVN250919C00045000 | 2024-05-03 2:32PM EDT | 2025-09-19 | 10.10 | 8.65 | 11.80 | 0.00 | - | 5 | 194 | 41.81% |
| DVN260116C00045000 | 2024-05-17 11:38AM EDT | 2026-01-16 | 9.60 | 8.25 | 12.00 | 0.00 | - | 4 | 620 | 38.36% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240524P00045000 | 2024-05-17 12:33PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.20 | 0.00 | - | 5 | 444 | 60.55% |
| DVN240531P00045000 | 2024-05-15 1:27PM EDT | 2024-05-31 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 5 | 75 | 28.91% |
| DVN240607P00045000 | 2024-05-15 9:52AM EDT | 2024-06-07 | 0.03 | 0.02 | 0.03 | -0.07 | -70.00% | 3 | 50 | 24.61% |
| DVN240614P00045000 | 2024-05-20 3:12PM EDT | 2024-06-14 | 0.06 | 0.04 | 0.07 | -0.07 | -53.85% | 2 | 80 | 24.61% |
| DVN240621P00045000 | 2024-05-20 3:59PM EDT | 2024-06-21 | 0.09 | 0.07 | 0.09 | -0.07 | -43.75% | 50 | 10,645 | 23.05% |
| DVN240628P00045000 | 2024-05-16 11:37AM EDT | 2024-06-28 | 0.19 | 0.12 | 0.14 | 0.00 | - | - | 13 | 23.15% |
| DVN240719P00045000 | 2024-05-20 2:17PM EDT | 2024-07-19 | 0.28 | 0.24 | 0.26 | -0.04 | -12.50% | 75 | 2,383 | 22.22% |
| DVN240920P00045000 | 2024-05-20 2:40PM EDT | 2024-09-20 | 0.86 | 0.84 | 0.89 | -0.08 | -8.51% | 19 | 1,625 | 24.37% |
| DVN241018P00045000 | 2024-05-17 10:34AM EDT | 2024-10-18 | 1.32 | 1.04 | 1.10 | 0.00 | - | 5 | 220 | 24.22% |
| DVN241220P00045000 | 2024-05-17 10:11AM EDT | 2024-12-20 | 2.07 | 1.78 | 1.86 | 0.00 | - | 1 | 396 | 26.62% |
| DVN250117P00045000 | 2024-05-20 1:21PM EDT | 2025-01-17 | 2.07 | 1.94 | 2.07 | -0.13 | -5.91% | 8 | 14,630 | 26.60% |
| DVN250321P00045000 | 2024-05-07 10:22AM EDT | 2025-03-21 | 2.73 | 2.57 | 2.68 | 0.00 | - | 2 | 1,072 | 27.63% |
| DVN250620P00045000 | 2024-05-20 1:29PM EDT | 2025-06-20 | 3.55 | 3.40 | 3.55 | -0.18 | -4.83% | 52 | 5,102 | 29.05% |
| DVN250919P00045000 | 2024-05-17 12:37PM EDT | 2025-09-19 | 4.40 | 4.00 | 4.20 | 0.00 | - | 2 | 419 | 29.38% |
| DVN260116P00045000 | 2024-05-15 11:45AM EDT | 2026-01-16 | 5.08 | 4.70 | 4.95 | 0.00 | - | 5 | 733 | 29.60% |
