La bourse ferme dans 44 min

Civitas Resources, Inc. (CIVI)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
69,49+0,46 (+0,67 %)
À partir de 10:46AM EDT. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour20 décembre 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
CIVI241220C000350002024-03-21 1:07PM EDT35.0040.0035.5040.400.00-31107.94%
CIVI241220C000400002024-06-24 2:36PM EDT40.0030.0028.0032.000.00-1351.86%
CIVI241220C000500002024-05-13 12:29PM EDT50.0026.5016.1021.000.00-3446.42%
CIVI241220C000550002024-05-20 9:38AM EDT55.0020.0010.6015.500.00-1131.76%
CIVI241220C000600002024-03-19 9:42AM EDT60.0017.0012.0016.900.00-23950.02%
CIVI241220C000650002024-06-20 10:37AM EDT65.006.005.509.500.00-109837.84%
CIVI241220C000675002024-06-28 9:30AM EDT67.506.684.008.30-5.57-45.47%1238.38%
CIVI241220C000700002024-05-09 12:06PM EDT70.0011.001.506.400.00-13934.50%
CIVI241220C000725002024-05-01 3:08PM EDT72.506.123.508.400.00--450.24%
CIVI241220C000750002024-05-22 9:53AM EDT75.004.800.104.800.00-46136.19%
CIVI241220C000775002024-03-19 10:22AM EDT77.506.252.607.000.00-15752.01%
CIVI241220C000800002024-06-27 2:28PM EDT80.002.401.703.100.00-34534.72%
CIVI241220C000825002024-01-30 4:04PM EDT82.502.000.055.000.00-1948.87%
CIVI241220C000850002024-06-24 10:11AM EDT85.002.000.053.500.00-13743.59%
CIVI241220C000875002024-06-11 10:35AM EDT87.500.800.701.500.00-202533.25%
CIVI241220C000900002024-06-24 2:48PM EDT90.000.700.601.300.00-123034.11%
CIVI241220C000950002024-06-13 12:30PM EDT95.000.400.401.000.00-6527835.79%
CIVI241220C001000002024-04-12 9:30AM EDT100.001.450.202.850.00-51654.88%
CIVI241220C001050002024-05-07 3:34PM EDT105.000.850.000.800.00-116441.09%
CIVI241220C001100002024-04-18 9:30AM EDT110.000.500.004.800.00--559.58%
CIVI241220C001150002024-01-12 1:23PM EDT115.000.100.000.900.00-10548.73%
Options de ventepour20 décembre 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
CIVI241220P000350002024-03-27 9:30AM EDT35.001.000.000.000.00-1425.00%
CIVI241220P000400002024-05-20 9:38AM EDT40.000.800.003.100.00-14169.26%
CIVI241220P000425002024-04-17 9:30AM EDT42.501.300.004.800.00-5673.22%
CIVI241220P000450002024-06-20 9:30AM EDT45.001.150.052.800.00-55756.03%
CIVI241220P000475002024-06-26 9:30AM EDT47.501.100.052.800.00-15050.68%
CIVI241220P000500002024-06-28 10:26AM EDT50.001.500.052.90+0.10+7.69%104459.44%
CIVI241220P000550002024-06-26 9:30AM EDT55.002.000.103.70+0.20+11.11%510353.82%
CIVI241220P000600002024-06-27 9:36AM EDT60.002.652.004.700.00-111348.43%
CIVI241220P000625002024-06-25 2:10PM EDT62.503.601.355.500.00-1547.00%
CIVI241220P000650002024-06-06 9:30AM EDT65.005.302.306.500.00-2543646.17%
CIVI241220P000675002024-06-25 2:10PM EDT67.505.863.507.500.00-1344.76%
CIVI241220P000700002024-05-09 10:38AM EDT70.004.607.009.800.00-122449.65%
CIVI241220P000750002024-06-14 9:30AM EDT75.0012.808.6011.200.00-4940.89%
CIVI241220P000775002024-03-19 9:46AM EDT77.509.909.0013.900.00-252646.20%
CIVI241220P000800002024-05-06 10:34AM EDT80.009.7013.6017.600.00-22756.46%
CIVI241220P000850002023-06-26 2:25PM EDT85.0024.8016.0021.000.00--054.92%
CIVI241220P001000002023-10-26 9:30AM EDT100.0029.2033.0038.000.00--068.57%
CIVI241220P001050002023-11-03 9:30AM EDT105.0032.2037.0042.000.00-111166.85%
CIVI241220P001250002024-02-14 4:42PM EDT125.0064.3051.1056.000.00-2048.24%