La bourse ferme dans 1 h 2 min
CAC 40
7 491,65 -39,07 (-0,52 %) Euro Stoxx 50
4 909,50 +6,90 (+0,14 %) Dow Jones
39 366,07 +202,01 (+0,52 %) EUR/USD
1,0708 -0,0001 (-0,01 %) Gold future
2 341,40 +4,80 (+0,21 %) Bitcoin EUR
57 065,85 -1 068,71 (-1,84 %)
Civitas Resources, Inc. (CIVI)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:28AM EDT. Marché ouvert.
Options d’achatpour19 juillet 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CIVI240719C00040000 | 2024-03-18 3:30PM EDT | 40.00 | 33.60 | 30.60 | 35.50 | 0.00 | - | 3 | 0 | 260.45% |
| CIVI240719C00050000 | 2024-05-03 1:21PM EDT | 50.00 | 25.40 | 21.10 | 25.90 | 0.00 | - | 11 | 0 | 192.92% |
| CIVI240719C00060000 | 2024-06-26 12:58PM EDT | 60.00 | 8.70 | 9.10 | 11.60 | 0.00 | - | 41 | 120 | 60.30% |
| CIVI240719C00062500 | 2024-06-11 1:14PM EDT | 62.50 | 6.80 | 5.50 | 9.20 | 0.00 | - | 50 | 0 | 75.76% |
| CIVI240719C00065000 | 2024-06-25 9:46AM EDT | 65.00 | 4.33 | 4.30 | 6.90 | 0.00 | - | 1 | 9 | 64.48% |
| CIVI240719C00067500 | 2024-06-27 2:45PM EDT | 67.50 | 2.35 | 2.50 | 2.95 | 0.00 | - | 6 | 108 | 25.88% |
| CIVI240719C00070000 | 2024-06-28 10:03AM EDT | 70.00 | 1.35 | 1.10 | 1.20 | +0.30 | +28.57% | 206 | 671 | 20.68% |
| CIVI240719C00072500 | 2024-06-27 10:11AM EDT | 72.50 | 0.55 | 0.35 | 0.60 | +0.20 | +57.14% | 2 | 360 | 24.12% |
| CIVI240719C00075000 | 2024-06-25 3:50PM EDT | 75.00 | 0.25 | 0.10 | 0.25 | 0.00 | - | 5 | 959 | 25.49% |
| CIVI240719C00077500 | 2024-06-25 12:24PM EDT | 77.50 | 0.12 | 0.05 | 0.10 | 0.00 | - | 100 | 216 | 26.76% |
| CIVI240719C00080000 | 2024-06-24 1:41PM EDT | 80.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 153 | 35.55% |
| CIVI240719C00082500 | 2024-05-09 2:32PM EDT | 82.50 | 1.45 | 0.00 | 1.50 | 0.00 | - | 4 | 10 | 61.82% |
| CIVI240719C00085000 | 2024-05-30 10:47AM EDT | 85.00 | 0.21 | 0.00 | 1.25 | 0.00 | - | 1 | 108 | 65.43% |
| CIVI240719C00090000 | 2024-04-26 9:30AM EDT | 90.00 | 0.55 | 0.00 | 4.40 | 0.00 | - | 1 | 52 | 115.45% |
| CIVI240719C00095000 | 2024-04-17 9:30AM EDT | 95.00 | 0.90 | 0.00 | 4.40 | 0.00 | - | 6 | 46 | 129.20% |
| CIVI240719C00100000 | 2024-01-02 10:30AM EDT | 100.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 5 | 12 | 25.00% |
| CIVI240719C00105000 | 2023-12-19 10:30AM EDT | 105.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | - | 5 | 157.52% |
Options de ventepour19 juillet 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CIVI240719P00035000 | 2023-12-01 2:14PM EDT | 35.00 | 0.55 | 0.00 | 1.25 | 0.00 | - | 4 | 12 | 184.86% |
| CIVI240719P00040000 | 2024-02-23 10:30AM EDT | 40.00 | 0.65 | 0.00 | 1.25 | 0.00 | - | 5 | 10 | 153.91% |
| CIVI240719P00045000 | 2024-03-06 10:30AM EDT | 45.00 | 0.85 | 0.00 | 3.80 | 0.00 | - | 15 | 43 | 174.27% |
| CIVI240719P00047500 | 2024-02-29 10:30AM EDT | 47.50 | 0.75 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 172.27% |
| CIVI240719P00050000 | 2024-05-09 1:04PM EDT | 50.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 15 | 24 | 89.45% |
| CIVI240719P00055000 | 2024-06-20 2:24PM EDT | 55.00 | 0.05 | 0.00 | 1.75 | 0.00 | - | 1 | 14 | 86.08% |
| CIVI240719P00060000 | 2024-06-24 1:54PM EDT | 60.00 | 0.10 | 0.00 | 1.85 | 0.00 | - | 2 | 85 | 63.53% |
| CIVI240719P00062500 | 2024-06-27 2:48PM EDT | 62.50 | 0.20 | 0.00 | 1.45 | 0.00 | - | 5 | 144 | 62.48% |
| CIVI240719P00065000 | 2024-06-27 2:05PM EDT | 65.00 | 0.45 | 0.20 | 0.40 | 0.00 | - | 4 | 134 | 28.08% |
| CIVI240719P00067500 | 2024-06-26 11:43AM EDT | 67.50 | 1.18 | 0.65 | 0.85 | 0.00 | - | 3 | 307 | 25.05% |
| CIVI240719P00070000 | 2024-06-26 2:28PM EDT | 70.00 | 2.50 | 1.65 | 1.90 | 0.00 | - | 4 | 137 | 24.37% |
| CIVI240719P00072500 | 2024-06-20 9:30AM EDT | 72.50 | 6.16 | 3.20 | 3.80 | 0.00 | - | 2 | 116 | 28.57% |
| CIVI240719P00075000 | 2024-06-24 9:59AM EDT | 75.00 | 6.10 | 3.80 | 7.30 | 0.00 | - | 10 | 26 | 56.54% |
| CIVI240719P00077500 | 2024-05-15 3:42PM EDT | 77.50 | 3.90 | 10.60 | 14.70 | 0.00 | - | 16 | 0 | 112.38% |
| CIVI240719P00095000 | 2023-11-17 4:57PM EDT | 95.00 | 29.10 | 25.50 | 29.80 | 0.00 | - | 2 | 0 | 129.20% |
| CIVI240719P00100000 | 2023-11-17 4:54PM EDT | 100.00 | 32.50 | 30.00 | 34.50 | 0.00 | - | 2 | 0 | 132.81% |
| CIVI240719P00105000 | 2023-11-17 4:51PM EDT | 105.00 | 37.70 | 34.50 | 39.20 | 0.00 | - | 2 | 0 | 133.94% |
