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
62 226,85 +408,03 (+0,66 %)
Civitas Resources, Inc. (CIVI)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour18 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CIVI241018C00060000 | 2024-05-23 12:09PM EDT | 60.00 | 12.40 | 4.70 | 9.50 | 0.00 | - | 2 | 13 | 47.45% |
| CIVI241018C00065000 | 2024-06-13 10:37AM EDT | 65.00 | 4.90 | 2.20 | 6.50 | 0.00 | - | 5 | 0 | 43.96% |
| CIVI241018C00067500 | 2024-06-11 10:13AM EDT | 67.50 | 4.04 | 1.10 | 5.50 | 0.00 | - | 1 | 1 | 44.18% |
| CIVI241018C00070000 | 2024-06-11 9:46AM EDT | 70.00 | 2.87 | 1.90 | 5.00 | 0.00 | - | 4 | 20 | 46.84% |
| CIVI241018C00072500 | 2024-06-13 10:10AM EDT | 72.50 | 1.90 | 1.10 | 4.00 | -0.10 | -5.00% | 2 | 30 | 45.34% |
| CIVI241018C00075000 | 2024-06-13 11:29AM EDT | 75.00 | 1.44 | 0.05 | 2.00 | 0.00 | - | 5 | 19 | 35.27% |
| CIVI241018C00077500 | 2024-05-17 12:36PM EDT | 77.50 | 2.80 | 0.05 | 4.80 | 0.00 | - | 5 | 5 | 60.13% |
| CIVI241018C00080000 | 2024-06-06 9:30AM EDT | 80.00 | 1.05 | 0.05 | 2.00 | 0.00 | - | 5 | 91 | 42.92% |
| CIVI241018C00082500 | 2024-06-04 9:30AM EDT | 82.50 | 1.10 | 0.30 | 3.70 | 0.00 | - | 5 | 101 | 60.08% |
| CIVI241018C00085000 | 2024-06-14 11:45AM EDT | 85.00 | 0.80 | 0.00 | 1.15 | -0.05 | -5.88% | 20 | 89 | 41.21% |
| CIVI241018C00087500 | 2024-06-12 9:30AM EDT | 87.50 | 0.55 | 0.00 | 4.60 | 0.00 | - | 5 | 26 | 55.41% |
| CIVI241018C00090000 | 2024-05-30 9:30AM EDT | 90.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | 5 | 26 | 59.28% |
| CIVI241018C00095000 | 2024-05-29 2:40PM EDT | 95.00 | 2.30 | 0.00 | 4.80 | 0.00 | - | 1 | 7 | 64.87% |
| CIVI241018C00100000 | 2024-04-12 9:30AM EDT | 100.00 | 1.25 | 0.00 | 4.80 | 0.00 | - | 10 | 67 | 69.97% |
| CIVI241018C00105000 | 2024-04-26 9:30AM EDT | 105.00 | 0.95 | 0.00 | 4.80 | 0.00 | - | 5 | 93 | 74.68% |
| CIVI241018C00110000 | 2024-05-07 9:30AM EDT | 110.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 25.00% |
Options de ventepour18 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CIVI241018P00040000 | 2024-02-22 10:30AM EDT | 40.00 | 1.05 | 0.00 | 4.80 | 0.00 | - | 10 | 10 | 87.74% |
| CIVI241018P00042500 | 2024-03-12 9:30AM EDT | 42.50 | 0.95 | 0.00 | 0.00 | 0.00 | - | 10 | 1 | 12.50% |
| CIVI241018P00045000 | 2024-03-13 9:30AM EDT | 45.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 11 | 5 | 12.50% |
| CIVI241018P00047500 | 2024-04-19 9:30AM EDT | 47.50 | 1.35 | 0.00 | 4.80 | 0.00 | - | 5 | 15 | 64.45% |
| CIVI241018P00050000 | 2024-04-19 9:30AM EDT | 50.00 | 1.55 | 0.00 | 4.80 | 0.00 | - | 5 | 35 | 57.32% |
| CIVI241018P00052500 | 2024-05-02 9:30AM EDT | 52.50 | 1.55 | 0.00 | 4.80 | 0.00 | - | 5 | 20 | 50.39% |
| CIVI241018P00055000 | 2024-06-03 12:43PM EDT | 55.00 | 1.60 | 0.05 | 5.00 | +0.80 | +100.00% | 5 | 37 | 65.23% |
| CIVI241018P00057500 | 2024-06-11 9:30AM EDT | 57.50 | 1.50 | 0.05 | 5.00 | 0.00 | - | 5 | 21 | 57.13% |
| CIVI241018P00060000 | 2024-05-06 9:30AM EDT | 60.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 5 | 48 | 3.13% |
| CIVI241018P00062500 | 2024-06-13 3:58PM EDT | 62.50 | 2.50 | 1.30 | 6.00 | 0.00 | - | 1 | 22 | 47.67% |
| CIVI241018P00065000 | 2024-06-13 11:56AM EDT | 65.00 | 4.10 | 2.60 | 7.00 | 0.00 | - | 2 | 22 | 45.44% |
| CIVI241018P00067500 | 2024-06-13 1:19PM EDT | 67.50 | 5.10 | 3.60 | 8.50 | 0.00 | - | 1 | 1 | 45.65% |
| CIVI241018P00070000 | 2024-06-03 1:27PM EDT | 70.00 | 4.75 | 5.20 | 10.00 | 0.00 | - | 10 | 11 | 44.97% |
