La bourse ferme dans 51 min
CAC 40
7 494,11 -36,61 (-0,49 %) Euro Stoxx 50
4 909,69 +7,09 (+0,14 %) Dow Jones
39 432,24 +268,18 (+0,68 %) EUR/USD
1,0700 -0,0009 (-0,09 %) Gold future
2 340,60 +4,00 (+0,17 %) Bitcoin EUR
56 982,50 -946,17 (-1,63 %)
Civitas Resources, Inc. (CIVI)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:39AM EDT. Marché ouvert.
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 | 2024-06-25 3:19PM EDT | 60.00 | 10.70 | 8.90 | 13.10 | 0.00 | - | 1 | 13 | 51.99% |
| CIVI241018C00065000 | 2024-06-13 10:37AM EDT | 65.00 | 4.90 | 4.90 | 9.00 | 0.00 | - | 5 | 0 | 43.87% |
| CIVI241018C00067500 | 2024-06-11 10:13AM EDT | 67.50 | 4.04 | 3.80 | 7.50 | 0.00 | - | 1 | 1 | 42.68% |
| CIVI241018C00070000 | 2024-06-11 9:46AM EDT | 70.00 | 2.87 | 1.75 | 6.00 | 0.00 | - | 4 | 20 | 40.56% |
| CIVI241018C00072500 | 2024-06-28 9:30AM EDT | 72.50 | 3.00 | 2.50 | 3.90 | 0.00 | - | 2 | 38 | 33.57% |
| CIVI241018C00075000 | 2024-06-24 10:08AM EDT | 75.00 | 2.00 | 0.20 | 4.30 | 0.00 | - | 4 | 24 | 41.96% |
| CIVI241018C00077500 | 2024-06-25 3:18PM EDT | 77.50 | 1.50 | 0.05 | 3.00 | 0.00 | - | 2 | 7 | 38.17% |
| CIVI241018C00080000 | 2024-06-06 9:30AM EDT | 80.00 | 1.05 | 0.05 | 3.30 | 0.00 | - | 5 | 91 | 44.85% |
| CIVI241018C00082500 | 2024-06-04 9:30AM EDT | 82.50 | 1.10 | 0.35 | 2.80 | 0.00 | - | 5 | 101 | 45.34% |
| CIVI241018C00085000 | 2024-06-18 2:25PM EDT | 85.00 | 0.61 | 0.05 | 1.60 | 0.00 | - | 2 | 59 | 39.21% |
| CIVI241018C00087500 | 2024-06-12 9:30AM EDT | 87.50 | 0.55 | 0.05 | 2.80 | 0.00 | - | 5 | 26 | 52.76% |
| CIVI241018C00090000 | 2024-05-30 9:30AM EDT | 90.00 | 0.80 | 0.00 | 2.75 | 0.00 | - | 5 | 26 | 55.74% |
| CIVI241018C00095000 | 2024-05-29 2:40PM EDT | 95.00 | 2.30 | 0.00 | 2.60 | 0.00 | - | 1 | 7 | 60.72% |
| CIVI241018C00100000 | 2024-04-12 9:30AM EDT | 100.00 | 1.25 | 0.00 | 4.80 | 0.00 | - | 10 | 67 | 64.55% |
| CIVI241018C00105000 | 2024-04-26 9:30AM EDT | 105.00 | 0.95 | 0.00 | 4.80 | 0.00 | - | 5 | 93 | 69.68% |
| CIVI241018C00110000 | 2024-05-07 9:30AM EDT | 110.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 12.50% |
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 | 99.68% |
| CIVI241018P00042500 | 2024-03-12 9:30AM EDT | 42.50 | 0.95 | 0.00 | 0.00 | 0.00 | - | 10 | 1 | 25.00% |
| 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 | 75.85% |
| CIVI241018P00050000 | 2024-04-19 9:30AM EDT | 50.00 | 1.55 | 0.00 | 4.80 | 0.00 | - | 5 | 35 | 68.63% |
| CIVI241018P00052500 | 2024-06-20 9:30AM EDT | 52.50 | 1.55 | 0.00 | 2.70 | 0.00 | - | 5 | 25 | 64.78% |
| CIVI241018P00055000 | 2024-06-25 9:30AM EDT | 55.00 | 1.20 | 0.00 | 2.80 | 0.00 | - | 1 | 37 | 58.78% |
| CIVI241018P00057500 | 2024-06-21 9:41AM EDT | 57.50 | 1.05 | 0.00 | 3.00 | 0.00 | - | 73 | 95 | 53.69% |
| CIVI241018P00060000 | 2024-06-17 10:52AM EDT | 60.00 | 2.27 | 0.05 | 3.40 | 0.00 | - | 4 | 52 | 50.07% |
| CIVI241018P00062500 | 2024-06-28 9:33AM EDT | 62.50 | 2.00 | 0.15 | 4.10 | -0.20 | -9.09% | 1 | 21 | 48.25% |
| CIVI241018P00065000 | 2024-06-27 9:30AM EDT | 65.00 | 2.90 | 0.90 | 4.90 | 0.00 | - | 1 | 22 | 46.40% |
| CIVI241018P00067500 | 2024-06-13 1:19PM EDT | 67.50 | 5.10 | 2.00 | 5.90 | 0.00 | - | 1 | 1 | 45.09% |
| CIVI241018P00070000 | 2024-06-03 1:27PM EDT | 70.00 | 4.75 | 3.00 | 7.00 | 0.00 | - | 10 | 11 | 43.57% |
