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
1,0872 +0,0002 (+0,02 %) Gold future
2 419,80 +34,30 (+1,44 %) Bitcoin EUR
61 374,21 +1 253,62 (+2,09 %)
Devon Energy Corporation (DVN)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:55.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240517C00055000 | 2024-05-17 11:21AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 7,299 | 81.25% |
| DVN240524C00055000 | 2024-05-16 1:19PM EDT | 2024-05-24 | 0.02 | 0.01 | 0.02 | 0.00 | - | 15 | 635 | 33.99% |
| DVN240531C00055000 | 2024-05-17 2:24PM EDT | 2024-05-31 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 51 | 401 | 26.56% |
| DVN240607C00055000 | 2024-05-14 3:29PM EDT | 2024-06-07 | 0.07 | 0.02 | 0.11 | 0.00 | - | 4 | 396 | 28.22% |
| DVN240614C00055000 | 2024-05-13 2:10PM EDT | 2024-06-14 | 0.08 | 0.03 | 0.09 | 0.00 | - | 3 | 21 | 23.54% |
| DVN240621C00055000 | 2024-05-17 3:53PM EDT | 2024-06-21 | 0.08 | 0.08 | 0.09 | -0.02 | -20.00% | 1,132 | 9,854 | 21.09% |
| DVN240628C00055000 | 2024-05-16 3:17PM EDT | 2024-06-28 | 0.14 | 0.10 | 0.14 | -0.12 | -46.15% | 2 | 8 | 21.39% |
| DVN240719C00055000 | 2024-05-17 3:52PM EDT | 2024-07-19 | 0.25 | 0.25 | 0.26 | -0.02 | -7.41% | 189 | 3,995 | 20.70% |
| DVN240920C00055000 | 2024-05-17 3:49PM EDT | 2024-09-20 | 0.93 | 0.60 | 0.93 | +0.01 | +1.09% | 132 | 5,128 | 23.17% |
| DVN241018C00055000 | 2024-05-17 1:30PM EDT | 2024-10-18 | 1.14 | 1.16 | 1.31 | -0.03 | -2.56% | 58 | 2,666 | 24.54% |
| DVN241220C00055000 | 2024-05-17 3:19PM EDT | 2024-12-20 | 2.10 | 1.72 | 2.16 | +0.04 | +1.94% | 23 | 9,065 | 26.91% |
| DVN250117C00055000 | 2024-05-17 2:24PM EDT | 2025-01-17 | 2.28 | 2.10 | 2.44 | +0.05 | +2.24% | 36 | 6,732 | 27.17% |
| DVN250321C00055000 | 2024-05-17 3:33PM EDT | 2025-03-21 | 3.07 | 2.92 | 3.60 | -0.63 | -17.03% | 1 | 672 | 30.87% |
| DVN250620C00055000 | 2024-05-17 3:40PM EDT | 2025-06-20 | 4.02 | 3.85 | 4.65 | -0.08 | -1.95% | 12 | 1,816 | 32.28% |
| DVN250919C00055000 | 2024-05-15 9:52AM EDT | 2025-09-19 | 4.50 | 4.60 | 6.75 | 0.00 | - | 3 | 755 | 38.31% |
| DVN260116C00055000 | 2024-05-17 3:58PM EDT | 2026-01-16 | 5.50 | 3.90 | 5.80 | +0.10 | +1.85% | 8 | 683 | 30.65% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240517P00055000 | 2024-05-16 11:05AM EDT | 2024-05-17 | 5.15 | 4.40 | 5.55 | 0.00 | - | 9 | 72 | 147.27% |
| DVN240524P00055000 | 2024-05-15 3:04PM EDT | 2024-05-24 | 5.60 | 4.35 | 5.65 | 0.00 | - | 41 | 0 | 59.18% |
| DVN240531P00055000 | 2024-05-16 10:04AM EDT | 2024-05-31 | 5.30 | 5.25 | 5.60 | 0.00 | - | 8 | 0 | 40.72% |
| DVN240607P00055000 | 2024-05-17 11:14AM EDT | 2024-06-07 | 5.60 | 4.30 | 5.65 | +0.20 | +3.70% | 14 | 0 | 35.69% |
| DVN240614P00055000 | 2024-05-16 3:13PM EDT | 2024-06-14 | 5.66 | 5.15 | 6.05 | 0.00 | - | 25 | 30 | 42.38% |
| DVN240621P00055000 | 2024-05-15 10:44AM EDT | 2024-06-21 | 6.00 | 4.05 | 5.70 | 0.00 | - | 27 | 2,244 | 29.40% |
| DVN240628P00055000 | 2024-05-13 9:30AM EDT | 2024-06-28 | 5.00 | 3.95 | 6.00 | 0.00 | - | 10 | 70 | 33.77% |
| DVN240719P00055000 | 2024-05-13 1:13PM EDT | 2024-07-19 | 5.63 | 4.95 | 5.80 | 0.00 | - | 18 | 713 | 24.07% |
| DVN240920P00055000 | 2024-05-16 3:00PM EDT | 2024-09-20 | 6.30 | 4.20 | 6.95 | 0.00 | - | 7 | 1,362 | 29.69% |
| DVN241018P00055000 | 2024-05-15 3:15PM EDT | 2024-10-18 | 6.50 | 5.70 | 7.40 | 0.00 | - | 2 | 2,632 | 30.75% |
| DVN241220P00055000 | 2024-05-13 10:40AM EDT | 2024-12-20 | 6.75 | 5.10 | 7.15 | 0.00 | - | 19 | 768 | 24.15% |
| DVN250117P00055000 | 2024-05-15 10:44AM EDT | 2025-01-17 | 7.35 | 5.50 | 8.55 | 0.00 | - | 1 | 1,841 | 31.90% |
| DVN250321P00055000 | 2024-05-06 12:09PM EDT | 2025-03-21 | 7.15 | 6.60 | 8.00 | 0.00 | - | 11 | 699 | 25.32% |
| DVN250620P00055000 | 2024-05-03 12:22PM EDT | 2025-06-20 | 8.55 | 8.40 | 9.40 | 0.00 | - | 4 | 261 | 29.23% |
| DVN250919P00055000 | 2024-05-09 3:21PM EDT | 2025-09-19 | 8.65 | 9.05 | 10.75 | 0.00 | - | 17 | 392 | 32.32% |
| DVN260116P00055000 | 2024-05-10 11:21AM EDT | 2026-01-16 | 9.54 | 8.15 | 12.20 | 0.00 | - | 11 | 266 | 34.67% |
