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
61 858,37 +174,59 (+0,28 %)
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’achatpour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CIVI241220C00035000 | 2024-03-21 1:07PM EDT | 35.00 | 40.00 | 35.50 | 40.40 | 0.00 | - | 3 | 1 | 148.36% |
| CIVI241220C00040000 | 2024-06-04 9:46AM EDT | 40.00 | 27.75 | 23.20 | 28.00 | 0.00 | - | 1 | 3 | 52.08% |
| CIVI241220C00050000 | 2024-05-13 12:29PM EDT | 50.00 | 26.50 | 16.10 | 21.00 | 0.00 | - | 3 | 4 | 58.06% |
| CIVI241220C00055000 | 2024-05-20 9:38AM EDT | 55.00 | 20.00 | 9.20 | 14.00 | 0.00 | - | 1 | 1 | 48.44% |
| CIVI241220C00060000 | 2024-03-19 9:42AM EDT | 60.00 | 17.00 | 12.00 | 16.90 | 0.00 | - | 2 | 39 | 67.57% |
| CIVI241220C00065000 | 2024-06-14 3:29PM EDT | 65.00 | 5.30 | 4.10 | 7.50 | -4.37 | -45.19% | 10 | 88 | 41.28% |
| CIVI241220C00067500 | 2024-03-19 10:22AM EDT | 67.50 | 12.25 | 7.00 | 11.90 | 0.00 | - | 1 | 2 | 57.37% |
| CIVI241220C00070000 | 2024-05-09 12:06PM EDT | 70.00 | 11.00 | 1.50 | 6.40 | 0.00 | - | 1 | 39 | 45.79% |
| CIVI241220C00072500 | 2024-05-01 3:08PM EDT | 72.50 | 6.12 | 3.50 | 8.40 | 0.00 | - | - | 4 | 61.06% |
| CIVI241220C00075000 | 2024-05-22 9:53AM EDT | 75.00 | 4.80 | 0.05 | 5.00 | 0.00 | - | 4 | 61 | 46.51% |
| CIVI241220C00077500 | 2024-03-19 10:22AM EDT | 77.50 | 6.25 | 2.60 | 7.00 | 0.00 | - | 1 | 57 | 61.32% |
| CIVI241220C00080000 | 2024-06-13 2:33PM EDT | 80.00 | 1.00 | 0.05 | 4.80 | 0.00 | - | 2 | 44 | 52.42% |
| CIVI241220C00082500 | 2024-01-30 4:04PM EDT | 82.50 | 2.00 | 0.05 | 5.00 | 0.00 | - | 1 | 9 | 56.76% |
| CIVI241220C00085000 | 2024-06-10 10:55AM EDT | 85.00 | 2.00 | 0.05 | 4.40 | 0.00 | - | 2 | 38 | 56.19% |
| CIVI241220C00087500 | 2024-06-11 10:35AM EDT | 87.50 | 0.80 | 0.05 | 1.50 | 0.00 | - | 20 | 25 | 38.99% |
| CIVI241220C00090000 | 2024-06-13 10:09AM EDT | 90.00 | 0.50 | 0.05 | 1.25 | -0.20 | -28.57% | 10 | 239 | 39.04% |
| CIVI241220C00095000 | 2024-06-13 12:30PM EDT | 95.00 | 0.40 | 0.00 | 1.00 | 0.00 | - | 65 | 278 | 40.65% |
| CIVI241220C00100000 | 2024-04-12 9:30AM EDT | 100.00 | 1.45 | 0.20 | 2.85 | 0.00 | - | 5 | 16 | 60.45% |
| CIVI241220C00105000 | 2024-05-07 3:34PM EDT | 105.00 | 0.85 | 0.00 | 0.80 | 0.00 | - | 11 | 64 | 45.31% |
| CIVI241220C00110000 | 2024-04-18 9:30AM EDT | 110.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | - | 5 | 64.48% |
| CIVI241220C00115000 | 2024-01-12 1:23PM EDT | 115.00 | 0.10 | 0.00 | 0.90 | 0.00 | - | 10 | 5 | 52.66% |
Options de ventepour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CIVI241220P00035000 | 2024-03-27 9:30AM EDT | 35.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
| CIVI241220P00040000 | 2024-05-20 9:38AM EDT | 40.00 | 0.80 | 0.05 | 5.00 | 0.00 | - | 1 | 41 | 72.91% |
| CIVI241220P00042500 | 2024-04-17 9:30AM EDT | 42.50 | 1.30 | 0.00 | 4.80 | 0.00 | - | 5 | 6 | 64.91% |
| CIVI241220P00045000 | 2024-06-10 9:30AM EDT | 45.00 | 1.10 | 0.05 | 5.00 | 0.00 | - | 5 | 52 | 59.79% |
| CIVI241220P00047500 | 2024-06-04 9:30AM EDT | 47.50 | 1.40 | 0.05 | 5.00 | +0.10 | +7.69% | 5 | 23 | 53.67% |
| CIVI241220P00050000 | 2024-06-12 9:30AM EDT | 50.00 | 1.70 | 0.05 | 5.00 | 0.00 | - | 5 | 38 | 66.77% |
| CIVI241220P00055000 | 2024-05-21 9:30AM EDT | 55.00 | 1.85 | 0.30 | 5.00 | 0.00 | - | 5 | 103 | 53.20% |
| CIVI241220P00060000 | 2024-05-10 9:31AM EDT | 60.00 | 2.00 | 0.60 | 5.50 | 0.00 | - | 1 | 110 | 42.92% |
| CIVI241220P00062500 | 2024-03-19 10:23AM EDT | 62.50 | 4.40 | 2.00 | 6.80 | 0.00 | - | 1 | 6 | 43.35% |
| CIVI241220P00065000 | 2024-06-06 9:30AM EDT | 65.00 | 5.30 | 3.70 | 8.50 | 0.00 | - | 25 | 436 | 45.22% |
| CIVI241220P00067500 | 2024-05-01 10:13AM EDT | 67.50 | 6.00 | 2.00 | 6.90 | 0.00 | - | 1 | 4 | 28.58% |
| CIVI241220P00070000 | 2024-05-09 10:38AM EDT | 70.00 | 4.60 | 7.00 | 9.80 | 0.00 | - | 1 | 224 | 35.58% |
| CIVI241220P00075000 | 2024-06-14 9:30AM EDT | 75.00 | 12.80 | 11.50 | 14.80 | +6.40 | +100.00% | 4 | 9 | 43.84% |
| CIVI241220P00077500 | 2024-03-19 9:46AM EDT | 77.50 | 9.90 | 9.00 | 13.90 | 0.00 | - | 25 | 26 | 25.61% |
| CIVI241220P00080000 | 2024-05-06 10:34AM EDT | 80.00 | 9.70 | 13.60 | 17.60 | 0.00 | - | 2 | 27 | 37.21% |
| CIVI241220P00085000 | 2023-06-26 2:25PM EDT | 85.00 | 24.80 | 16.00 | 21.00 | 0.00 | - | - | 0 | 29.42% |
| CIVI241220P00100000 | 2023-10-26 9:30AM EDT | 100.00 | 29.20 | 33.00 | 38.00 | 0.00 | - | - | 0 | 59.53% |
| CIVI241220P00105000 | 2023-11-03 9:30AM EDT | 105.00 | 32.20 | 37.00 | 42.00 | 0.00 | - | 11 | 11 | 55.15% |
| CIVI241220P00125000 | 2024-02-14 4:42PM EDT | 125.00 | 64.30 | 51.10 | 56.00 | 0.00 | - | 2 | 0 | 0.00% |
