La bourse ferme dans 44 min
CAC 40
7 493,18 -37,54 (-0,50 %) Euro Stoxx 50
4 910,66 +8,06 (+0,16 %) Dow Jones
39 424,61 +260,55 (+0,67 %) EUR/USD
1,0703 -0,0006 (-0,05 %) Gold future
2 337,80 +1,20 (+0,05 %) Bitcoin EUR
56 860,27 -1 088,77 (-1,88 %)
Civitas Resources, Inc. (CIVI)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:46AM EDT. Marché ouvert.
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 | 107.94% |
| CIVI241220C00040000 | 2024-06-24 2:36PM EDT | 40.00 | 30.00 | 28.00 | 32.00 | 0.00 | - | 1 | 3 | 51.86% |
| CIVI241220C00050000 | 2024-05-13 12:29PM EDT | 50.00 | 26.50 | 16.10 | 21.00 | 0.00 | - | 3 | 4 | 46.42% |
| CIVI241220C00055000 | 2024-05-20 9:38AM EDT | 55.00 | 20.00 | 10.60 | 15.50 | 0.00 | - | 1 | 1 | 31.76% |
| CIVI241220C00060000 | 2024-03-19 9:42AM EDT | 60.00 | 17.00 | 12.00 | 16.90 | 0.00 | - | 2 | 39 | 50.02% |
| CIVI241220C00065000 | 2024-06-20 10:37AM EDT | 65.00 | 6.00 | 5.50 | 9.50 | 0.00 | - | 10 | 98 | 37.84% |
| CIVI241220C00067500 | 2024-06-28 9:30AM EDT | 67.50 | 6.68 | 4.00 | 8.30 | -5.57 | -45.47% | 1 | 2 | 38.38% |
| CIVI241220C00070000 | 2024-05-09 12:06PM EDT | 70.00 | 11.00 | 1.50 | 6.40 | 0.00 | - | 1 | 39 | 34.50% |
| CIVI241220C00072500 | 2024-05-01 3:08PM EDT | 72.50 | 6.12 | 3.50 | 8.40 | 0.00 | - | - | 4 | 50.24% |
| CIVI241220C00075000 | 2024-05-22 9:53AM EDT | 75.00 | 4.80 | 0.10 | 4.80 | 0.00 | - | 4 | 61 | 36.19% |
| CIVI241220C00077500 | 2024-03-19 10:22AM EDT | 77.50 | 6.25 | 2.60 | 7.00 | 0.00 | - | 1 | 57 | 52.01% |
| CIVI241220C00080000 | 2024-06-27 2:28PM EDT | 80.00 | 2.40 | 1.70 | 3.10 | 0.00 | - | 3 | 45 | 34.72% |
| CIVI241220C00082500 | 2024-01-30 4:04PM EDT | 82.50 | 2.00 | 0.05 | 5.00 | 0.00 | - | 1 | 9 | 48.87% |
| CIVI241220C00085000 | 2024-06-24 10:11AM EDT | 85.00 | 2.00 | 0.05 | 3.50 | 0.00 | - | 1 | 37 | 43.59% |
| CIVI241220C00087500 | 2024-06-11 10:35AM EDT | 87.50 | 0.80 | 0.70 | 1.50 | 0.00 | - | 20 | 25 | 33.25% |
| CIVI241220C00090000 | 2024-06-24 2:48PM EDT | 90.00 | 0.70 | 0.60 | 1.30 | 0.00 | - | 1 | 230 | 34.11% |
| CIVI241220C00095000 | 2024-06-13 12:30PM EDT | 95.00 | 0.40 | 0.40 | 1.00 | 0.00 | - | 65 | 278 | 35.79% |
| CIVI241220C00100000 | 2024-04-12 9:30AM EDT | 100.00 | 1.45 | 0.20 | 2.85 | 0.00 | - | 5 | 16 | 54.88% |
| CIVI241220C00105000 | 2024-05-07 3:34PM EDT | 105.00 | 0.85 | 0.00 | 0.80 | 0.00 | - | 11 | 64 | 41.09% |
| CIVI241220C00110000 | 2024-04-18 9:30AM EDT | 110.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | - | 5 | 59.58% |
| CIVI241220C00115000 | 2024-01-12 1:23PM EDT | 115.00 | 0.10 | 0.00 | 0.90 | 0.00 | - | 10 | 5 | 48.73% |
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 | 0.00 | 3.10 | 0.00 | - | 1 | 41 | 69.26% |
| CIVI241220P00042500 | 2024-04-17 9:30AM EDT | 42.50 | 1.30 | 0.00 | 4.80 | 0.00 | - | 5 | 6 | 73.22% |
| CIVI241220P00045000 | 2024-06-20 9:30AM EDT | 45.00 | 1.15 | 0.05 | 2.80 | 0.00 | - | 5 | 57 | 56.03% |
| CIVI241220P00047500 | 2024-06-26 9:30AM EDT | 47.50 | 1.10 | 0.05 | 2.80 | 0.00 | - | 1 | 50 | 50.68% |
| CIVI241220P00050000 | 2024-06-28 10:26AM EDT | 50.00 | 1.50 | 0.05 | 2.90 | +0.10 | +7.69% | 10 | 44 | 59.44% |
| CIVI241220P00055000 | 2024-06-26 9:30AM EDT | 55.00 | 2.00 | 0.10 | 3.70 | +0.20 | +11.11% | 5 | 103 | 53.82% |
| CIVI241220P00060000 | 2024-06-27 9:36AM EDT | 60.00 | 2.65 | 2.00 | 4.70 | 0.00 | - | 1 | 113 | 48.43% |
| CIVI241220P00062500 | 2024-06-25 2:10PM EDT | 62.50 | 3.60 | 1.35 | 5.50 | 0.00 | - | 1 | 5 | 47.00% |
| CIVI241220P00065000 | 2024-06-06 9:30AM EDT | 65.00 | 5.30 | 2.30 | 6.50 | 0.00 | - | 25 | 436 | 46.17% |
| CIVI241220P00067500 | 2024-06-25 2:10PM EDT | 67.50 | 5.86 | 3.50 | 7.50 | 0.00 | - | 1 | 3 | 44.76% |
| CIVI241220P00070000 | 2024-05-09 10:38AM EDT | 70.00 | 4.60 | 7.00 | 9.80 | 0.00 | - | 1 | 224 | 49.65% |
| CIVI241220P00075000 | 2024-06-14 9:30AM EDT | 75.00 | 12.80 | 8.60 | 11.20 | 0.00 | - | 4 | 9 | 40.89% |
| CIVI241220P00077500 | 2024-03-19 9:46AM EDT | 77.50 | 9.90 | 9.00 | 13.90 | 0.00 | - | 25 | 26 | 46.20% |
| CIVI241220P00080000 | 2024-05-06 10:34AM EDT | 80.00 | 9.70 | 13.60 | 17.60 | 0.00 | - | 2 | 27 | 56.46% |
| CIVI241220P00085000 | 2023-06-26 2:25PM EDT | 85.00 | 24.80 | 16.00 | 21.00 | 0.00 | - | - | 0 | 54.92% |
| CIVI241220P00100000 | 2023-10-26 9:30AM EDT | 100.00 | 29.20 | 33.00 | 38.00 | 0.00 | - | - | 0 | 68.57% |
| CIVI241220P00105000 | 2023-11-03 9:30AM EDT | 105.00 | 32.20 | 37.00 | 42.00 | 0.00 | - | 11 | 11 | 66.85% |
| CIVI241220P00125000 | 2024-02-14 4:42PM EDT | 125.00 | 64.30 | 51.10 | 56.00 | 0.00 | - | 2 | 0 | 48.24% |
