La bourse ferme dans 1 h 2 min
CAC 40
7 491,65 -39,07 (-0,52 %) Euro Stoxx 50
4 909,50 +6,90 (+0,14 %) Dow Jones
39 367,28 +203,22 (+0,52 %) EUR/USD
1,0708 -0,0001 (-0,01 %) Gold future
2 341,60 +5,00 (+0,21 %) Bitcoin EUR
57 065,85 -1 068,71 (-1,84 %)
Civitas Resources, Inc. (CIVI)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:28AM EDT. Marché ouvert.
Options d’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CIVI250117C00040000 | 2024-06-11 3:50PM EDT | 40.00 | 29.00 | 27.80 | 32.00 | 0.00 | - | 2 | 0 | 74.80% |
| CIVI250117C00050000 | 2024-06-18 10:05AM EDT | 50.00 | 18.00 | 18.40 | 22.50 | 0.00 | - | 3 | 8 | 55.66% |
| CIVI250117C00060000 | 2024-06-13 1:51PM EDT | 60.00 | 10.00 | 9.50 | 13.60 | 0.00 | - | 2 | 16 | 41.26% |
| CIVI250117C00070000 | 2024-06-21 9:54AM EDT | 70.00 | 4.00 | 3.60 | 7.50 | 0.00 | - | 3 | 9 | 37.22% |
| CIVI250117C00072500 | 2024-05-29 12:06PM EDT | 72.50 | 5.20 | 2.55 | 6.40 | 0.00 | - | - | 1 | 36.87% |
| CIVI250117C00075000 | 2024-06-24 2:07PM EDT | 75.00 | 3.00 | 1.45 | 4.60 | 0.00 | - | 2 | 29 | 32.51% |
| CIVI250117C00077500 | 2024-06-17 9:30AM EDT | 77.50 | 1.90 | 0.70 | 4.60 | 0.00 | - | 5 | 6 | 36.40% |
| CIVI250117C00080000 | 2024-06-27 2:10PM EDT | 80.00 | 2.00 | 0.20 | 4.10 | 0.00 | - | 1 | 15 | 37.39% |
| CIVI250117C00082500 | 2024-06-26 9:30AM EDT | 82.50 | 1.60 | 0.05 | 3.90 | 0.00 | - | 1 | 2 | 39.57% |
| CIVI250117C00085000 | 2024-06-26 9:30AM EDT | 85.00 | 1.45 | 0.05 | 3.60 | 0.00 | - | 1 | 19 | 40.93% |
| CIVI250117C00087500 | 2024-06-24 9:30AM EDT | 87.50 | 1.15 | 0.05 | 3.30 | 0.00 | - | 5 | 22 | 42.02% |
| CIVI250117C00090000 | 2024-06-24 10:24AM EDT | 90.00 | 1.45 | 0.05 | 2.85 | 0.00 | - | 1 | 11 | 41.96% |
| CIVI250117C00095000 | 2024-06-26 9:30AM EDT | 95.00 | 0.90 | 0.05 | 2.80 | 0.00 | - | 5 | 16 | 46.33% |
| CIVI250117C00100000 | 2024-06-03 9:30AM EDT | 100.00 | 0.45 | 0.00 | 2.75 | 0.00 | - | 5 | 15 | 50.24% |
| CIVI250117C00105000 | 2024-05-09 9:30AM EDT | 105.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | 5 | 5 | 51.73% |
| CIVI250117C00110000 | 2024-05-08 12:08PM EDT | 110.00 | 1.35 | 0.00 | 4.80 | 0.00 | - | 5 | 11 | 55.26% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CIVI250117P00040000 | 2024-05-20 9:38AM EDT | 40.00 | 0.75 | 0.05 | 2.50 | 0.00 | - | 5 | 500 | 60.79% |
| CIVI250117P00045000 | 2024-06-26 9:30AM EDT | 45.00 | 0.80 | 0.05 | 2.80 | 0.00 | - | 1 | 6 | 52.10% |
| CIVI250117P00047500 | 2024-06-18 9:30AM EDT | 47.50 | 1.35 | 0.05 | 2.90 | 0.00 | - | 5 | 10 | 60.93% |
| CIVI250117P00050000 | 2024-06-26 9:30AM EDT | 50.00 | 1.25 | 0.05 | 3.10 | 0.00 | - | 5 | 11 | 56.87% |
| CIVI250117P00055000 | 2024-05-20 9:38AM EDT | 55.00 | 1.70 | 0.55 | 4.40 | 0.00 | - | 1 | 7 | 54.70% |
| CIVI250117P00060000 | 2024-06-18 10:07AM EDT | 60.00 | 3.40 | 0.80 | 5.00 | 0.00 | - | 1 | 39 | 46.80% |
| CIVI250117P00065000 | 2024-04-11 11:48AM EDT | 65.00 | 4.40 | 1.00 | 5.90 | 0.00 | - | - | 1 | 39.89% |
| CIVI250117P00067500 | 2024-05-29 1:10PM EDT | 67.50 | 5.10 | 4.20 | 0.00 | 0.00 | - | 5 | 15 | 0.78% |
| CIVI250117P00070000 | 2024-04-09 9:59AM EDT | 70.00 | 5.50 | 2.70 | 7.00 | 0.00 | - | 7 | 32 | 32.64% |
| CIVI250117P00075000 | 2024-05-03 11:48AM EDT | 75.00 | 9.00 | 6.20 | 11.00 | 0.00 | - | 10 | 50 | 37.17% |
