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
62 232,18 +447,61 (+0,72 %)
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’achatpour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CIVI240621C00060000 | 2024-05-24 12:13PM EDT | 60.00 | 12.10 | 2.70 | 7.00 | 0.00 | - | 2 | 0 | 132.76% |
| CIVI240621C00062500 | 2024-06-13 2:19PM EDT | 62.50 | 3.91 | 1.70 | 2.90 | 0.00 | - | 1 | 1 | 47.41% |
| CIVI240621C00065000 | 2024-06-14 1:33PM EDT | 65.00 | 0.87 | 0.55 | 1.10 | -0.48 | -35.56% | 10 | 6 | 37.21% |
| CIVI240621C00067500 | 2024-06-14 10:47AM EDT | 67.50 | 0.20 | 0.00 | 0.35 | -0.26 | -56.52% | 1 | 4 | 38.18% |
| CIVI240621C00070000 | 2024-06-14 11:06AM EDT | 70.00 | 0.10 | 0.00 | 0.10 | -0.10 | -50.00% | 2 | 260 | 40.43% |
| CIVI240621C00072500 | 2024-06-14 10:35AM EDT | 72.50 | 0.10 | 0.00 | 0.25 | -0.10 | -50.00% | 4 | 40 | 56.64% |
| CIVI240621C00075000 | 2024-06-12 2:50PM EDT | 75.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 313 | 69.34% |
| CIVI240621C00077500 | 2024-06-13 1:52PM EDT | 77.50 | 0.05 | 0.05 | 0.25 | 0.00 | - | 2 | 166 | 84.18% |
| CIVI240621C00080000 | 2024-06-07 9:30AM EDT | 80.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 927 | 71.88% |
| CIVI240621C00082500 | 2024-06-04 1:03PM EDT | 82.50 | 0.12 | 0.00 | 1.40 | 0.00 | - | 10 | 90 | 150.59% |
| CIVI240621C00085000 | 2024-05-16 3:50PM EDT | 85.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 3 | 63 | 89.84% |
| CIVI240621C00090000 | 2024-05-09 10:18AM EDT | 90.00 | 0.26 | 0.00 | 2.90 | 0.00 | - | 5 | 25 | 228.61% |
| CIVI240621C00095000 | 2024-04-12 9:30AM EDT | 95.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | 5 | 5 | 296.09% |
| CIVI240621C00110000 | 2024-03-22 9:30AM EDT | 110.00 | 0.70 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 216.41% |
Options de ventepour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CIVI240621P00047500 | 2024-03-05 10:30AM EDT | 47.50 | 0.95 | 0.00 | 3.60 | 0.00 | - | - | 5 | 262.89% |
| CIVI240621P00055000 | 2024-03-14 9:30AM EDT | 55.00 | 1.15 | 0.00 | 4.80 | 0.00 | - | 5 | 10 | 198.93% |
| CIVI240621P00060000 | 2024-06-04 9:45AM EDT | 60.00 | 0.09 | 0.00 | 0.60 | 0.00 | - | 1 | 37 | 54.00% |
| CIVI240621P00062500 | 2024-04-08 9:30AM EDT | 62.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 6.25% |
| CIVI240621P00065000 | 2024-06-14 3:06PM EDT | 65.00 | 0.90 | 0.85 | 1.10 | +0.40 | +80.00% | 3 | 41 | 28.76% |
| CIVI240621P00067500 | 2024-06-14 3:06PM EDT | 67.50 | 2.70 | 2.40 | 3.30 | +0.80 | +42.11% | 6 | 86 | 45.07% |
| CIVI240621P00070000 | 2024-06-13 2:52PM EDT | 70.00 | 3.40 | 4.90 | 6.80 | -0.59 | -14.79% | 10 | 151 | 67.19% |
| CIVI240621P00072500 | 2024-06-14 1:57PM EDT | 72.50 | 7.60 | 5.60 | 9.60 | -0.30 | -3.80% | 15 | 14 | 134.96% |
| CIVI240621P00075000 | 2024-06-13 2:47PM EDT | 75.00 | 10.40 | 8.10 | 12.20 | 0.00 | - | 45 | 1 | 158.11% |
| CIVI240621P00077500 | 2024-05-17 3:56PM EDT | 77.50 | 5.34 | 10.60 | 14.70 | 0.00 | - | 1 | 2 | 176.07% |
| CIVI240621P00080000 | 2024-05-10 12:47PM EDT | 80.00 | 5.06 | 11.20 | 16.00 | 0.00 | - | 25 | 1 | 138.28% |
| CIVI240621P00082500 | 2024-06-05 11:17AM EDT | 82.50 | 15.70 | 15.70 | 19.70 | 0.00 | - | 1 | 0 | 208.40% |
