La bourse est fermée
CAC 40
7 630,95 -10,00 (-0,13 %) Euro Stoxx 50
4 957,98 -8,29 (-0,17 %) Dow Jones
41 563,08 +228,03 (+0,55 %) EUR/USD
1,1053 -0,0028 (-0,25 %) Gold future
2 536,00 -24,30 (-0,95 %) Bitcoin EUR
53 284,26 -263,67 (-0,49 %)
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’achatpour6 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240906C00035000 | 2024-07-29 3:42PM EDT | 35.00 | 10.85 | 9.60 | 9.70 | 0.00 | - | - | 1 | 0.00% |
| DVN240906C00038000 | 2024-07-29 3:23PM EDT | 38.00 | 7.80 | 6.60 | 6.75 | 0.00 | - | - | 3 | 0.00% |
| DVN240906C00040000 | 2024-08-26 12:46PM EDT | 40.00 | 5.29 | 4.65 | 5.00 | 0.00 | - | 10 | 9 | 50.39% |
| DVN240906C00041000 | 2024-08-29 9:31AM EDT | 41.00 | 3.72 | 3.65 | 5.15 | 0.00 | - | 1 | 11 | 89.26% |
| DVN240906C00041500 | 2024-08-23 10:01AM EDT | 41.50 | 2.82 | 3.15 | 3.55 | 0.00 | - | 3 | 3 | 59.08% |
| DVN240906C00042000 | 2024-08-30 3:41PM EDT | 42.00 | 2.72 | 2.68 | 3.05 | -0.16 | -5.56% | 95 | 318 | 52.73% |
| DVN240906C00042500 | 2024-08-26 10:08AM EDT | 42.50 | 3.51 | 1.82 | 2.52 | 0.00 | - | - | 2 | 44.34% |
| DVN240906C00043000 | 2024-08-27 12:43PM EDT | 43.00 | 1.60 | 1.78 | 2.06 | -0.29 | -15.34% | 2 | 89 | 40.33% |
| DVN240906C00043500 | 2024-08-30 3:57PM EDT | 43.50 | 1.43 | 0.59 | 1.47 | +0.47 | +48.96% | 16 | 50 | 28.13% |
| DVN240906C00044000 | 2024-08-30 3:30PM EDT | 44.00 | 0.90 | 0.81 | 1.08 | -0.37 | -29.13% | 539 | 134 | 26.95% |
| DVN240906C00044500 | 2024-08-30 3:19PM EDT | 44.50 | 0.68 | 0.66 | 0.72 | -0.34 | -33.33% | 61 | 85 | 24.90% |
| DVN240906C00045000 | 2024-08-30 3:58PM EDT | 45.00 | 0.41 | 0.40 | 0.45 | -0.23 | -35.94% | 511 | 736 | 24.12% |
| DVN240906C00045500 | 2024-08-30 3:54PM EDT | 45.50 | 0.21 | 0.20 | 0.24 | -0.26 | -55.32% | 238 | 383 | 22.66% |
| DVN240906C00046000 | 2024-08-30 3:48PM EDT | 46.00 | 0.09 | 0.09 | 0.13 | -0.24 | -72.73% | 171 | 488 | 22.85% |
| DVN240906C00046500 | 2024-08-30 11:53AM EDT | 46.50 | 0.05 | 0.04 | 0.06 | -0.11 | -68.75% | 8,037 | 148 | 22.66% |
| DVN240906C00047000 | 2024-08-30 2:54PM EDT | 47.00 | 0.03 | 0.02 | 0.04 | -0.08 | -72.73% | 53 | 824 | 24.61% |
| DVN240906C00047500 | 2024-08-30 2:54PM EDT | 47.50 | 0.02 | 0.01 | 0.06 | -0.03 | -60.00% | 17 | 91 | 31.64% |
| DVN240906C00048000 | 2024-08-30 11:54AM EDT | 48.00 | 0.01 | 0.01 | 0.04 | -0.03 | -75.00% | 111 | 646 | 32.81% |
| DVN240906C00048500 | 2024-08-26 2:42PM EDT | 48.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 15 | 68 | 38.28% |
| DVN240906C00049000 | 2024-08-30 3:09PM EDT | 49.00 | 0.01 | 0.00 | 0.05 | -0.05 | -83.33% | 1 | 345 | 42.19% |
| DVN240906C00049500 | 2024-08-23 1:44PM EDT | 49.50 | 0.02 | 0.00 | 0.04 | 0.00 | - | 50 | 50 | 44.14% |
| DVN240906C00050000 | 2024-08-27 11:52AM EDT | 50.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 6 | 282 | 47.66% |
| DVN240906C00051000 | 2024-08-29 9:51AM EDT | 51.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | 1 | 17 | 53.13% |
| DVN240906C00052000 | 2024-08-27 1:47PM EDT | 52.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 4 | 50.00% |
| DVN240906C00053000 | 2024-08-28 11:26AM EDT | 53.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 11 | 50.00% |
| DVN240906C00054000 | 2024-08-26 9:36AM EDT | 54.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 3 | 14 | 117.09% |
| DVN240906C00056000 | 2024-08-26 10:07AM EDT | 56.00 | 0.01 | 0.00 | 0.95 | 0.00 | - | 30 | 50 | 141.41% |
| DVN240906C00057000 | 2024-08-20 1:24PM EDT | 57.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 4 | 9 | 140.04% |
| DVN240906C00058000 | 2024-08-19 10:33AM EDT | 58.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 147.27% |
| DVN240906C00060000 | 2024-08-14 1:22PM EDT | 60.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 160.94% |
Options de ventepour6 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240906P00036000 | 2024-08-02 3:41PM EDT | 36.00 | 0.25 | 0.00 | 0.04 | 0.00 | - | 7 | 7 | 78.13% |
| DVN240906P00037000 | 2024-08-30 11:33AM EDT | 37.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 202 | 40 | 66.41% |
| DVN240906P00037500 | 2024-08-30 10:20AM EDT | 37.50 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 81 | 11 | 62.50% |
| DVN240906P00038000 | 2024-08-27 3:20PM EDT | 38.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 5 | 109 | 62.50% |
| DVN240906P00038500 | 2024-08-23 1:40PM EDT | 38.50 | 0.05 | 0.00 | 0.04 | 0.00 | - | 100 | 100 | 56.25% |
| DVN240906P00039000 | 2024-08-29 10:36AM EDT | 39.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 2 | 110 | 52.34% |
| DVN240906P00039500 | 2024-08-23 1:41PM EDT | 39.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 100 | 100 | 50.00% |
| DVN240906P00040000 | 2024-08-30 3:48PM EDT | 40.00 | 0.02 | 0.00 | 0.04 | -0.01 | -33.33% | 20 | 866 | 49.22% |
| DVN240906P00040500 | 2024-08-30 3:25PM EDT | 40.50 | 0.02 | 0.00 | 0.03 | -0.03 | -60.00% | 50 | 6 | 42.58% |
| DVN240906P00041000 | 2024-08-30 2:49PM EDT | 41.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 115 | 38.28% |
| DVN240906P00041500 | 2024-08-30 3:56PM EDT | 41.50 | 0.02 | 0.01 | 0.06 | -0.05 | -71.43% | 21 | 500 | 39.06% |
| DVN240906P00042000 | 2024-08-30 3:21PM EDT | 42.00 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 37 | 453 | 31.25% |
| DVN240906P00042500 | 2024-08-30 3:52PM EDT | 42.50 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 31 | 71 | 26.56% |
| DVN240906P00043000 | 2024-08-30 2:56PM EDT | 43.00 | 0.06 | 0.05 | 0.06 | 0.00 | - | 103 | 411 | 24.02% |
| DVN240906P00043500 | 2024-08-30 3:25PM EDT | 43.50 | 0.10 | 0.09 | 0.12 | -0.02 | -16.67% | 123 | 117 | 23.63% |
| DVN240906P00044000 | 2024-08-30 3:39PM EDT | 44.00 | 0.20 | 0.19 | 0.21 | -0.03 | -13.04% | 153 | 227 | 22.36% |
| DVN240906P00044500 | 2024-08-30 3:59PM EDT | 44.50 | 0.34 | 0.34 | 0.37 | -0.01 | -2.86% | 157 | 141 | 21.78% |
| DVN240906P00045000 | 2024-08-30 3:39PM EDT | 45.00 | 0.66 | 0.57 | 0.61 | +0.17 | +34.69% | 106 | 421 | 21.44% |
| DVN240906P00045500 | 2024-08-30 9:53AM EDT | 45.50 | 1.18 | 0.85 | 1.10 | +0.49 | +71.01% | 20 | 57 | 29.49% |
| DVN240906P00046000 | 2024-08-30 3:48PM EDT | 46.00 | 1.45 | 1.22 | 1.35 | +0.01 | +0.69% | 55 | 261 | 22.85% |
| DVN240906P00046500 | 2024-08-29 3:07PM EDT | 46.50 | 1.90 | 1.57 | 1.82 | +0.43 | +29.25% | 1 | 3 | 26.17% |
| DVN240906P00047000 | 2024-08-30 2:23PM EDT | 47.00 | 2.50 | 2.06 | 2.31 | +0.60 | +31.58% | 53 | 102 | 30.27% |
| DVN240906P00047500 | 2024-08-27 10:15AM EDT | 47.50 | 2.59 | 2.37 | 2.82 | 0.00 | - | 41 | 61 | 35.94% |
| DVN240906P00048000 | 2024-08-29 3:10PM EDT | 48.00 | 2.90 | 2.84 | 3.70 | 0.00 | - | 49 | 117 | 67.48% |
| DVN240906P00049000 | 2024-08-19 11:30AM EDT | 49.00 | 3.55 | 3.70 | 4.35 | 0.00 | - | 6 | 2 | 52.34% |
| DVN240906P00050000 | 2024-08-16 10:08AM EDT | 50.00 | 4.80 | 4.15 | 5.50 | 0.00 | - | 1 | 0 | 74.61% |
| DVN240906P00058000 | 2024-08-26 10:15AM EDT | 58.00 | 12.00 | 11.75 | 13.60 | 0.00 | - | - | - | 147.66% |
