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
62 164,62 +388,75 (+0,63 %)
Civitas Resources, Inc. (CIVI)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
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 | 23.20 | 28.00 | 0.00 | - | 2 | 0 | 75.35% |
| CIVI250117C00050000 | 2024-04-05 2:57PM EDT | 50.00 | 27.71 | 23.50 | 28.40 | 0.00 | - | 1 | 5 | 103.30% |
| CIVI250117C00060000 | 2024-06-13 1:51PM EDT | 60.00 | 10.00 | 6.10 | 10.20 | 0.00 | - | 2 | 16 | 39.92% |
| CIVI250117C00070000 | 2024-06-12 9:30AM EDT | 70.00 | 4.80 | 1.00 | 5.40 | 0.00 | - | 1 | 5 | 37.66% |
| CIVI250117C00072500 | 2024-05-29 12:06PM EDT | 72.50 | 5.20 | 0.05 | 4.60 | 0.00 | - | - | 1 | 37.62% |
| CIVI250117C00075000 | 2024-06-05 10:28AM EDT | 75.00 | 2.00 | 0.05 | 3.70 | 0.00 | - | 1 | 29 | 36.49% |
| CIVI250117C00077500 | 2024-04-19 9:30AM EDT | 77.50 | 5.00 | 2.10 | 7.00 | 0.00 | - | 1 | 1 | 57.20% |
| CIVI250117C00080000 | 2024-06-12 10:23AM EDT | 80.00 | 2.00 | 0.05 | 3.00 | 0.00 | - | 1 | 15 | 38.81% |
| CIVI250117C00085000 | 2024-06-11 3:33PM EDT | 85.00 | 1.50 | 0.05 | 5.00 | 0.00 | - | 5 | 13 | 55.75% |
| CIVI250117C00087500 | 2024-06-13 9:30AM EDT | 87.50 | 1.25 | 0.05 | 4.30 | 0.00 | - | 5 | 11 | 54.44% |
| CIVI250117C00090000 | 2024-06-14 9:30AM EDT | 90.00 | 1.15 | 0.05 | 2.80 | +0.20 | +21.05% | 5 | 6 | 47.75% |
| CIVI250117C00095000 | 2024-05-23 9:30AM EDT | 95.00 | 1.25 | 0.00 | 2.80 | 0.00 | - | 1 | 11 | 52.09% |
| CIVI250117C00100000 | 2024-06-03 9:30AM EDT | 100.00 | 0.45 | 0.00 | 3.40 | 0.00 | - | 5 | 15 | 60.06% |
| CIVI250117C00105000 | 2024-05-09 9:30AM EDT | 105.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | 5 | 5 | 56.81% |
| CIVI250117C00110000 | 2024-05-08 12:08PM EDT | 110.00 | 1.35 | 0.00 | 4.80 | 0.00 | - | 5 | 11 | 60.14% |
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 | 4.80 | 0.00 | - | 5 | 500 | 67.00% |
| CIVI250117P00045000 | 2024-05-06 9:30AM EDT | 45.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | - | 5 | 12.50% |
| CIVI250117P00047500 | 2024-05-10 9:30AM EDT | 47.50 | 0.95 | 0.05 | 5.00 | 0.00 | - | - | 5 | 50.07% |
| CIVI250117P00055000 | 2024-05-20 9:38AM EDT | 55.00 | 1.70 | 0.80 | 5.00 | 0.00 | - | 1 | 7 | 49.63% |
| CIVI250117P00060000 | 2024-06-14 2:51PM EDT | 60.00 | 4.00 | 3.20 | 5.00 | +0.50 | +14.29% | 2 | 36 | 37.32% |
| CIVI250117P00065000 | 2024-04-11 11:48AM EDT | 65.00 | 4.40 | 1.00 | 5.90 | 0.00 | - | - | 1 | 29.00% |
| CIVI250117P00067500 | 2024-05-29 1:10PM EDT | 67.50 | 5.10 | 5.70 | 10.50 | 0.00 | - | 5 | 15 | 44.81% |
| CIVI250117P00070000 | 2024-04-09 9:59AM EDT | 70.00 | 5.50 | 2.70 | 7.00 | 0.00 | - | 7 | 32 | 18.37% |
| CIVI250117P00075000 | 2024-05-03 11:48AM EDT | 75.00 | 9.00 | 6.20 | 11.00 | 0.00 | - | 10 | 50 | 18.13% |
