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
61 392,74 +1 358,26 (+2,26 %)
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:60.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240517C00060000 | 2024-05-15 10:34AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,386 | 137.50% |
| DVN240524C00060000 | 2024-05-16 11:41AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.38 | 0.00 | - | 2 | 55 | 84.38% |
| DVN240531C00060000 | 2024-05-03 1:01PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 105 | 72.75% |
| DVN240607C00060000 | 2024-05-02 3:22PM EDT | 2024-06-07 | 0.04 | 0.00 | 0.03 | 0.00 | - | - | 13 | 36.52% |
| DVN240614C00060000 | 2024-05-13 9:33AM EDT | 2024-06-14 | 0.04 | 0.00 | 0.22 | 0.00 | - | 150 | 150 | 45.80% |
| DVN240621C00060000 | 2024-05-17 1:53PM EDT | 2024-06-21 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 6 | 4,900 | 28.52% |
| DVN240628C00060000 | 2024-05-10 10:19AM EDT | 2024-06-28 | 0.01 | 0.00 | 1.75 | 0.00 | - | - | 1 | 55.66% |
| DVN240719C00060000 | 2024-05-17 3:30PM EDT | 2024-07-19 | 0.05 | 0.05 | 0.06 | -0.02 | -28.57% | 4 | 1,804 | 23.83% |
| DVN240920C00060000 | 2024-05-17 11:01AM EDT | 2024-09-20 | 0.27 | 0.24 | 1.07 | -0.01 | -3.57% | 17 | 1,916 | 34.79% |
| DVN241018C00060000 | 2024-05-17 3:50PM EDT | 2024-10-18 | 0.41 | 0.38 | 0.86 | -0.09 | -18.00% | 2 | 611 | 29.13% |
| DVN241220C00060000 | 2024-05-17 2:08PM EDT | 2024-12-20 | 0.94 | 0.90 | 1.16 | -0.07 | -6.93% | 5 | 1,110 | 27.37% |
| DVN250117C00060000 | 2024-05-17 3:44PM EDT | 2025-01-17 | 1.15 | 0.77 | 1.34 | -0.05 | -4.17% | 172 | 6,347 | 27.25% |
| DVN250321C00060000 | 2024-05-17 12:33PM EDT | 2025-03-21 | 1.62 | 1.63 | 2.17 | +0.01 | +0.62% | 3 | 734 | 29.91% |
| DVN250620C00060000 | 2024-05-17 11:28AM EDT | 2025-06-20 | 2.50 | 1.79 | 2.79 | -0.16 | -6.02% | 2 | 3,081 | 29.68% |
| DVN250919C00060000 | 2024-05-14 9:30AM EDT | 2025-09-19 | 3.50 | 3.10 | 4.90 | 0.00 | - | 1 | 492 | 36.53% |
| DVN260116C00060000 | 2024-05-17 12:21PM EDT | 2026-01-16 | 3.80 | 3.75 | 4.75 | -0.10 | -2.56% | 1 | 810 | 32.17% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240517P00060000 | 2024-05-07 9:49AM EDT | 2024-05-17 | 9.10 | 8.70 | 10.60 | 0.00 | - | 1 | 0 | 246.88% |
| DVN240524P00060000 | 2024-04-29 1:23PM EDT | 2024-05-24 | 6.89 | 8.95 | 10.55 | 0.00 | - | 7 | 0 | 82.42% |
| DVN240621P00060000 | 2024-05-14 2:10PM EDT | 2024-06-21 | 10.40 | 8.35 | 10.65 | 0.00 | - | 3 | 89 | 43.16% |
| DVN240719P00060000 | 2024-05-03 11:54AM EDT | 2024-07-19 | 9.95 | 9.90 | 10.65 | 0.00 | - | 170 | 204 | 32.42% |
| DVN240920P00060000 | 2024-05-14 11:03AM EDT | 2024-09-20 | 10.90 | 10.05 | 11.45 | 0.00 | - | 2 | 33 | 34.82% |
| DVN241018P00060000 | 2024-04-11 10:12AM EDT | 2024-10-18 | 7.70 | 9.35 | 10.90 | 0.00 | - | 15 | 103 | 24.85% |
| DVN241220P00060000 | 2024-04-04 10:38AM EDT | 2024-12-20 | 8.24 | 9.65 | 11.20 | 0.00 | - | 10 | 10 | 24.20% |
| DVN250117P00060000 | 2024-05-06 10:05AM EDT | 2025-01-17 | 10.15 | 10.10 | 12.20 | 0.00 | - | 1 | 1,107 | 30.99% |
| DVN250321P00060000 | 2024-05-02 11:18AM EDT | 2025-03-21 | 10.90 | 9.60 | 11.65 | 0.00 | - | 1 | 338 | 23.84% |
| DVN250620P00060000 | 2024-04-10 11:37AM EDT | 2025-06-20 | 10.20 | 11.50 | 13.65 | 0.00 | - | 15 | 19 | 32.25% |
| DVN250919P00060000 | 2024-05-02 10:11AM EDT | 2025-09-19 | 11.80 | 11.00 | 14.15 | 0.00 | - | 14 | 414 | 31.44% |
| DVN260116P00060000 | 2024-05-14 2:54PM EDT | 2026-01-16 | 13.00 | 11.60 | 14.20 | 0.00 | - | 1 | 25 | 28.42% |
