La bourse est fermée

Devon Energy Corporation (DVN)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
45,82-0,17 (-0,37 %)
À la clôture : 04:00PM EDT
45,80 -0,02 (-0,04 %)
Échanges après Bourse : 07:59PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour28 juin 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
DVN240628C000390002024-05-21 9:30AM EDT39.0011.250.000.000.00--20.00%
DVN240628C000400002024-06-18 11:29AM EDT40.006.255.706.050.00-3460.94%
DVN240628C000420002024-06-03 3:45PM EDT42.005.053.354.050.00-1161.13%
DVN240628C000440002024-06-21 3:45PM EDT44.001.811.892.13-0.14-7.18%61441.70%
DVN240628C000450002024-06-21 2:16PM EDT45.001.051.061.24-0.40-27.59%8015332.72%
DVN240628C000455002024-06-21 3:57PM EDT45.500.710.730.76-0.25-26.04%21519825.10%
DVN240628C000460002024-06-21 3:59PM EDT46.000.450.460.49-0.33-42.31%7641,36124.51%
DVN240628C000465002024-06-21 3:58PM EDT46.500.270.270.29-0.19-41.30%20162624.02%
DVN240628C000470002024-06-21 3:58PM EDT47.000.140.140.17-0.19-57.58%3652,38424.41%
DVN240628C000475002024-06-21 2:32PM EDT47.500.080.070.09-0.12-60.00%6060624.41%
DVN240628C000480002024-06-21 2:45PM EDT48.000.040.040.05-0.09-69.23%2155225.00%
DVN240628C000485002024-06-21 11:48AM EDT48.500.030.010.04-0.05-62.50%183427.74%
DVN240628C000490002024-06-21 3:30PM EDT49.000.020.020.03-0.03-60.00%3624030.08%
DVN240628C000495002024-06-21 2:38PM EDT49.500.010.010.02-0.01-50.00%46,41231.25%
DVN240628C000500002024-06-21 12:21PM EDT50.000.020.010.02-0.01-33.33%1883534.77%
DVN240628C000510002024-06-21 11:10AM EDT51.000.020.010.08+0.01+100.00%139852.93%
DVN240628C000520002024-06-21 10:08AM EDT52.000.020.010.02-0.01-33.33%912147.66%
DVN240628C000530002024-06-21 2:15PM EDT53.000.010.000.020.00-5449153.13%
DVN240628C000540002024-06-21 1:37PM EDT54.000.010.000.020.00-85553.91%
DVN240628C000550002024-06-21 2:14PM EDT55.000.010.000.350.00-503794.53%
DVN240628C000560002024-06-20 1:25PM EDT56.000.010.000.030.00-1467.19%
DVN240628C000580002024-06-13 11:06AM EDT58.000.010.000.060.00-1285.16%
DVN240628C000600002024-06-12 9:54AM EDT60.000.010.000.750.00-1011150.78%
Options de ventepour28 juin 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
DVN240628P000350002024-05-21 11:58AM EDT35.000.030.000.140.00--5112.50%
DVN240628P000390002024-06-21 3:45PM EDT39.000.010.000.08-0.01-50.00%1070366.41%
DVN240628P000400002024-06-05 11:35AM EDT40.000.050.010.030.00-580551.56%
DVN240628P000420002024-06-18 3:18PM EDT42.000.050.020.040.00-13339.84%
DVN240628P000425002024-06-21 1:45PM EDT42.500.030.020.06-0.09-75.00%331138.48%
DVN240628P000430002024-06-21 3:54PM EDT43.000.040.030.060.00-216433.59%
DVN240628P000435002024-06-21 2:26PM EDT43.500.050.050.07-0.02-28.57%1101730.08%
DVN240628P000440002024-06-21 3:57PM EDT44.000.080.070.10-0.09-52.94%4519227.64%
DVN240628P000445002024-06-21 3:34PM EDT44.500.170.130.14+0.03+21.43%1314824.81%
DVN240628P000450002024-06-21 3:58PM EDT45.000.250.230.240.00-7527923.93%
DVN240628P000455002024-06-21 3:46PM EDT45.500.470.380.41+0.08+20.51%10329823.78%
DVN240628P000460002024-06-21 3:55PM EDT46.000.620.610.64+0.01+1.64%20734823.24%
DVN240628P000465002024-06-21 3:29PM EDT46.501.010.900.96+0.12+13.48%838123.54%
DVN240628P000470002024-06-21 3:10PM EDT47.001.391.221.36+0.22+18.80%1630425.00%
DVN240628P000475002024-06-21 2:07PM EDT47.501.791.531.80+0.10+5.92%524426.66%
DVN240628P000480002024-06-21 3:48PM EDT48.002.382.012.34+0.31+14.98%3315234.77%
DVN240628P000485002024-06-12 11:30AM EDT48.502.202.622.920.00--445.51%
DVN240628P000490002024-06-21 9:56AM EDT49.003.002.803.35-0.06-1.96%71445.31%
DVN240628P000495002024-06-21 2:23PM EDT49.503.733.503.85+0.37+11.01%32050.00%
DVN240628P000500002024-06-21 12:56PM EDT50.004.204.004.40+0.40+10.53%101458.79%
DVN240628P000510002024-05-29 2:02PM EDT51.004.685.055.500.00-1154.88%
DVN240628P000520002024-05-21 10:26AM EDT52.002.505.707.150.00-15078.52%
DVN240628P000540002024-05-30 3:09PM EDT54.006.557.608.350.00-1086.72%
DVN240628P000550002024-05-30 12:27PM EDT55.007.959.009.400.00-6064.84%