Marchés français ouverture 5 h 47 min
Dow Jones
37 903,29 +87,37 (+0,23 %) Nasdaq
15 605,48 -52,34 (-0,33 %) Nikkei 225
38 180,70 -93,35 (-0,24 %) EUR/USD
1,0717 -0,0001 (-0,01 %) HANG SENG
17 763,03 +16,12 (+0,09 %) Bitcoin EUR
53 886,55 -2 075,88 (-3,71 %)
Devon Energy Corporation (DVN)
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’achatpour3 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240503C00035000 | 2024-04-22 10:48AM EDT | 35.00 | 17.35 | 14.55 | 16.00 | 0.00 | - | - | 11 | 391.41% |
| DVN240503C00039000 | 2024-04-30 3:17PM EDT | 39.00 | 12.45 | 10.35 | 12.80 | 0.00 | - | 5 | 6 | 219.53% |
| DVN240503C00040000 | 2024-04-26 11:35AM EDT | 40.00 | 12.40 | 9.45 | 11.20 | 0.00 | - | 1 | 3 | 304.49% |
| DVN240503C00041000 | 2024-04-26 1:58PM EDT | 41.00 | 11.71 | 8.15 | 10.30 | 0.00 | - | 1 | 11 | 293.36% |
| DVN240503C00042000 | 2024-04-29 10:37AM EDT | 42.00 | 10.75 | 7.30 | 9.45 | 0.00 | - | 57 | 59 | 286.33% |
| DVN240503C00042500 | 2024-04-24 11:07AM EDT | 42.50 | 9.50 | 6.60 | 9.75 | 0.00 | - | - | 1 | 176.95% |
| DVN240503C00043000 | 2024-04-26 10:37AM EDT | 43.00 | 9.40 | 7.25 | 7.75 | 0.00 | - | 2 | 6 | 132.03% |
| DVN240503C00044000 | 2024-04-18 1:05PM EDT | 44.00 | 7.90 | 5.65 | 7.10 | 0.00 | - | 50 | 1 | 202.54% |
| DVN240503C00044500 | 2024-04-26 11:52AM EDT | 44.50 | 7.92 | 4.30 | 7.35 | 0.00 | - | 400 | 102 | 262.70% |
| DVN240503C00045000 | 2024-04-29 3:15PM EDT | 45.00 | 8.01 | 4.35 | 6.15 | 0.00 | - | 65 | 102 | 185.35% |
| DVN240503C00046000 | 2024-04-30 9:30AM EDT | 46.00 | 6.87 | 4.30 | 4.65 | 0.00 | - | 1 | 7 | 79.69% |
| DVN240503C00046500 | 2024-04-29 10:39AM EDT | 46.50 | 6.25 | 3.50 | 4.20 | 0.00 | - | 18 | 19 | 105.86% |
| DVN240503C00047000 | 2024-05-01 2:33PM EDT | 47.00 | 3.50 | 2.80 | 4.35 | -1.58 | -31.10% | 50 | 87 | 80.86% |
| DVN240503C00048000 | 2024-05-01 2:51PM EDT | 48.00 | 2.87 | 2.69 | 2.99 | -1.13 | -28.25% | 59 | 111 | 89.65% |
| DVN240503C00048500 | 2024-05-01 2:38PM EDT | 48.50 | 2.27 | 2.31 | 2.41 | -1.69 | -42.68% | 4 | 1 | 80.37% |
| DVN240503C00049000 | 2024-05-01 3:54PM EDT | 49.00 | 2.06 | 1.95 | 2.05 | -0.94 | -31.33% | 139 | 207 | 79.69% |
| DVN240503C00049500 | 2024-05-01 2:41PM EDT | 49.50 | 1.73 | 1.64 | 1.71 | -0.47 | -21.36% | 20 | 13 | 79.30% |
| DVN240503C00050000 | 2024-05-01 3:59PM EDT | 50.00 | 1.37 | 1.36 | 1.41 | -0.50 | -26.74% | 396 | 3,269 | 79.20% |
| DVN240503C00051000 | 2024-05-01 3:59PM EDT | 51.00 | 0.88 | 0.88 | 0.91 | -0.39 | -30.71% | 920 | 2,748 | 78.22% |
| DVN240503C00052000 | 2024-05-01 3:50PM EDT | 52.00 | 0.58 | 0.51 | 0.56 | -0.24 | -29.27% | 558 | 2,030 | 76.95% |
| DVN240503C00053000 | 2024-05-01 3:59PM EDT | 53.00 | 0.29 | 0.29 | 0.32 | -0.21 | -42.00% | 1,483 | 3,005 | 76.95% |
| DVN240503C00054000 | 2024-05-01 3:59PM EDT | 54.00 | 0.16 | 0.15 | 0.16 | -0.10 | -38.46% | 401 | 2,393 | 75.78% |
| DVN240503C00055000 | 2024-05-01 3:59PM EDT | 55.00 | 0.07 | 0.07 | 0.08 | -0.08 | -53.33% | 2,232 | 5,647 | 75.78% |
| DVN240503C00056000 | 2024-05-01 3:59PM EDT | 56.00 | 0.04 | 0.04 | 0.05 | -0.04 | -50.00% | 120 | 8,897 | 79.30% |
| DVN240503C00057000 | 2024-05-01 3:53PM EDT | 57.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 78 | 3,717 | 81.25% |
| DVN240503C00058000 | 2024-05-01 2:31PM EDT | 58.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 19 | 622 | 84.38% |
| DVN240503C00059000 | 2024-05-01 11:51AM EDT | 59.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 761 | 833 | 89.06% |
| DVN240503C00060000 | 2024-05-01 1:57PM EDT | 60.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 289 | 90.63% |
| DVN240503C00061000 | 2024-04-29 12:37PM EDT | 61.00 | 0.01 | 0.00 | 0.94 | 0.00 | - | 99 | 103 | 211.91% |
| DVN240503C00062000 | 2024-04-25 1:56PM EDT | 62.00 | 0.01 | 0.00 | 0.99 | 0.00 | - | - | 22 | 227.34% |
| DVN240503C00063000 | 2024-04-12 10:27AM EDT | 63.00 | 0.14 | 0.00 | 1.33 | 0.00 | - | 1 | 1 | 260.74% |
| DVN240503C00065000 | 2024-04-22 1:51PM EDT | 65.00 | 0.01 | 0.00 | 1.03 | 0.00 | - | 2 | 3 | 265.23% |
| DVN240503C00066000 | 2024-05-01 2:59PM EDT | 66.00 | 0.02 | 0.00 | 1.02 | -0.04 | -66.67% | 5 | 15 | 275.78% |
Options de ventepour3 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240503P00040000 | 2024-04-22 12:32PM EDT | 40.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 11 | 51 | 134.38% |
| DVN240503P00041000 | 2024-04-16 9:40AM EDT | 41.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | - | 29 | 121.88% |
| DVN240503P00042000 | 2024-05-01 2:31PM EDT | 42.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 1 | 15 | 103.13% |
| DVN240503P00042500 | 2024-05-01 3:41PM EDT | 42.50 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 20 | 174 | 103.13% |
| DVN240503P00043000 | 2024-05-01 1:58PM EDT | 43.00 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 3 | 123 | 100.00% |
| DVN240503P00043500 | 2024-05-01 3:58PM EDT | 43.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 42 | 51 | 93.75% |
| DVN240503P00044000 | 2024-05-01 2:00PM EDT | 44.00 | 0.02 | 0.01 | 0.03 | -0.31 | -93.94% | 32 | 65 | 87.50% |
| DVN240503P00044500 | 2024-05-01 3:22PM EDT | 44.50 | 0.04 | 0.02 | 0.03 | +0.02 | +100.00% | 13 | 810 | 84.38% |
| DVN240503P00045000 | 2024-05-01 3:59PM EDT | 45.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 1,502 | 124 | 82.03% |
| DVN240503P00046000 | 2024-05-01 3:59PM EDT | 46.00 | 0.09 | 0.06 | 0.08 | +0.05 | +125.00% | 45 | 122 | 78.52% |
| DVN240503P00046500 | 2024-05-01 3:58PM EDT | 46.50 | 0.11 | 0.10 | 0.12 | +0.07 | +175.00% | 158 | 15 | 79.30% |
| DVN240503P00047000 | 2024-05-01 3:58PM EDT | 47.00 | 0.16 | 0.14 | 0.17 | +0.10 | +166.67% | 280 | 3,520 | 78.13% |
| DVN240503P00047500 | 2024-05-01 3:51PM EDT | 47.50 | 0.20 | 0.20 | 0.24 | +0.08 | +66.67% | 80 | 35 | 77.54% |
| DVN240503P00048000 | 2024-05-01 3:59PM EDT | 48.00 | 0.31 | 0.29 | 0.32 | +0.16 | +106.67% | 439 | 202 | 76.95% |
| DVN240503P00048500 | 2024-05-01 3:44PM EDT | 48.50 | 0.40 | 0.40 | 0.43 | +0.12 | +42.86% | 158 | 42 | 76.56% |
| DVN240503P00049000 | 2024-05-01 3:58PM EDT | 49.00 | 0.57 | 0.54 | 0.58 | +0.21 | +58.33% | 254 | 2,765 | 76.56% |
| DVN240503P00049500 | 2024-05-01 3:56PM EDT | 49.50 | 0.72 | 0.71 | 0.75 | +0.25 | +53.19% | 214 | 235 | 76.17% |
| DVN240503P00050000 | 2024-05-01 3:59PM EDT | 50.00 | 0.95 | 0.92 | 0.98 | +0.30 | +46.15% | 1,063 | 4,099 | 76.86% |
| DVN240503P00051000 | 2024-05-01 3:59PM EDT | 51.00 | 1.47 | 1.42 | 1.49 | +0.42 | +40.00% | 173 | 727 | 75.49% |
| DVN240503P00052000 | 2024-05-01 3:51PM EDT | 52.00 | 2.00 | 2.06 | 2.14 | +0.48 | +31.58% | 417 | 2,053 | 74.32% |
| DVN240503P00053000 | 2024-05-01 3:59PM EDT | 53.00 | 2.86 | 2.65 | 2.95 | +0.87 | +43.72% | 490 | 1,249 | 66.21% |
| DVN240503P00054000 | 2024-05-01 2:11PM EDT | 54.00 | 3.67 | 3.55 | 3.80 | +0.92 | +33.45% | 32 | 647 | 62.89% |
| DVN240503P00055000 | 2024-05-01 1:58PM EDT | 55.00 | 6.15 | 4.45 | 4.85 | +2.43 | +65.32% | 30 | 226 | 69.53% |
| DVN240503P00056000 | 2024-05-01 10:36AM EDT | 56.00 | 5.75 | 4.40 | 5.75 | +1.10 | +23.66% | 4 | 35 | 102.34% |
| DVN240503P00057000 | 2024-04-18 2:21PM EDT | 57.00 | 5.65 | 6.15 | 6.85 | 0.00 | - | - | 10 | 130.66% |
| DVN240503P00059000 | 2024-04-24 11:07AM EDT | 59.00 | 7.10 | 7.75 | 9.80 | 0.00 | - | - | 0 | 143.36% |
| DVN240503P00060000 | 2024-04-15 12:54PM EDT | 60.00 | 7.05 | 8.80 | 11.15 | 0.00 | - | - | 0 | 186.72% |
