La bourse est fermée
CAC 40
7 503,27 -204,75 (-2,66 %) Euro Stoxx 50
4 839,14 -96,36 (-1,95 %) Dow Jones
38 589,16 -57,94 (-0,15 %) EUR/USD
1,0709 -0,0033 (-0,31 %) Gold future
2 348,40 +30,40 (+1,31 %) Bitcoin EUR
61 926,86 +181,00 (+0,29 %)
Civitas Resources, Inc. (CIVI)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
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 | 298.78% |
| CIVI240719C00050000 | 2024-05-03 1:21PM EDT | 50.00 | 25.40 | 21.10 | 25.90 | 0.00 | - | 11 | 0 | 220.12% |
| CIVI240719C00060000 | 2024-06-12 1:51PM EDT | 60.00 | 5.70 | 4.90 | 6.10 | -3.30 | -36.67% | 1 | 153 | 42.21% |
| CIVI240719C00062500 | 2024-06-11 1:14PM EDT | 62.50 | 6.80 | 3.30 | 3.90 | 0.00 | - | 50 | 0 | 34.13% |
| CIVI240719C00065000 | 2024-06-13 3:37PM EDT | 65.00 | 2.75 | 1.65 | 2.15 | 0.00 | - | 2 | 8 | 28.98% |
| CIVI240719C00067500 | 2024-06-14 10:07AM EDT | 67.50 | 1.00 | 0.75 | 1.10 | -0.60 | -37.50% | 35 | 56 | 27.56% |
| CIVI240719C00070000 | 2024-06-14 12:59PM EDT | 70.00 | 0.65 | 0.30 | 0.65 | -0.05 | -7.14% | 6 | 94 | 29.64% |
| CIVI240719C00072500 | 2024-06-13 1:22PM EDT | 72.50 | 0.40 | 0.20 | 0.35 | +0.05 | +14.29% | 5 | 120 | 30.66% |
| CIVI240719C00075000 | 2024-06-14 2:19PM EDT | 75.00 | 0.15 | 0.15 | 1.10 | -0.17 | -53.12% | 25 | 136 | 52.88% |
| CIVI240719C00077500 | 2024-06-12 11:17AM EDT | 77.50 | 0.15 | 0.05 | 1.00 | 0.00 | - | 5 | 315 | 57.86% |
| CIVI240719C00080000 | 2024-05-29 12:00PM EDT | 80.00 | 0.35 | 0.10 | 0.40 | 0.00 | - | 5 | 153 | 49.66% |
| CIVI240719C00082500 | 2024-05-09 2:32PM EDT | 82.50 | 1.45 | 0.00 | 1.50 | 0.00 | - | 4 | 10 | 64.45% |
| CIVI240719C00085000 | 2024-05-30 10:47AM EDT | 85.00 | 0.21 | 0.00 | 1.00 | 0.00 | - | 1 | 108 | 62.99% |
| CIVI240719C00090000 | 2024-04-26 9:30AM EDT | 90.00 | 0.55 | 0.00 | 4.40 | 0.00 | - | 1 | 52 | 110.21% |
| CIVI240719C00095000 | 2024-04-17 9:30AM EDT | 95.00 | 0.90 | 0.00 | 4.40 | 0.00 | - | 6 | 46 | 120.75% |
| 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 | 143.21% |
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 | 137.60% |
| CIVI240719P00040000 | 2024-02-23 10:30AM EDT | 40.00 | 0.65 | 0.00 | 1.25 | 0.00 | - | 5 | 10 | 112.21% |
| CIVI240719P00045000 | 2024-03-06 10:30AM EDT | 45.00 | 0.85 | 0.00 | 3.80 | 0.00 | - | 15 | 43 | 126.12% |
| CIVI240719P00047500 | 2024-02-29 10:30AM EDT | 47.50 | 0.75 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 123.58% |
| CIVI240719P00050000 | 2024-05-09 1:04PM EDT | 50.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 15 | 24 | 60.06% |
| CIVI240719P00055000 | 2024-05-03 9:30AM EDT | 55.00 | 0.85 | 0.00 | 0.30 | 0.00 | - | 1 | 4 | 39.70% |
| CIVI240719P00060000 | 2024-05-09 1:26PM EDT | 60.00 | 0.35 | 0.15 | 0.55 | 0.00 | - | 1 | 86 | 28.03% |
| CIVI240719P00062500 | 2024-06-14 10:35AM EDT | 62.50 | 0.95 | 0.90 | 1.20 | +0.31 | +48.44% | 3 | 132 | 27.49% |
| CIVI240719P00065000 | 2024-06-14 10:35AM EDT | 65.00 | 1.85 | 1.85 | 2.20 | +0.20 | +12.12% | 2 | 107 | 26.05% |
| CIVI240719P00067500 | 2024-06-14 3:41PM EDT | 67.50 | 3.50 | 3.20 | 5.80 | +0.95 | +37.25% | 1 | 280 | 53.08% |
| CIVI240719P00070000 | 2024-06-13 2:52PM EDT | 70.00 | 4.30 | 4.10 | 6.80 | 0.00 | - | 2 | 130 | 43.38% |
| CIVI240719P00072500 | 2024-06-14 11:56AM EDT | 72.50 | 7.75 | 5.70 | 9.80 | +1.15 | +17.42% | 2 | 117 | 59.67% |
| CIVI240719P00075000 | 2024-05-28 10:26AM EDT | 75.00 | 4.80 | 8.10 | 12.20 | 0.00 | - | 30 | 31 | 66.41% |
| CIVI240719P00077500 | 2024-05-15 3:42PM EDT | 77.50 | 3.90 | 10.60 | 14.70 | 0.00 | - | 16 | 0 | 73.97% |
| CIVI240719P00095000 | 2023-11-17 4:57PM EDT | 95.00 | 29.10 | 25.50 | 29.80 | 0.00 | - | 2 | 0 | 0.00% |
| CIVI240719P00100000 | 2023-11-17 4:54PM EDT | 100.00 | 32.50 | 30.00 | 34.50 | 0.00 | - | 2 | 0 | 0.00% |
| CIVI240719P00105000 | 2023-11-17 4:51PM EDT | 105.00 | 37.70 | 34.50 | 39.20 | 0.00 | - | 2 | 0 | 0.00% |
