La bourse est fermée
CAC 40
7 957,57 +42,92 (+0,54 %) Euro Stoxx 50
4 921,48 +30,87 (+0,63 %) Dow Jones
38 675,68 +450,02 (+1,18 %) EUR/USD
1,0765 +0,0038 (+0,36 %) Gold future
2 310,10 +0,50 (+0,02 %) Bitcoin EUR
59 196,62 -518,76 (-0,87 %)
Devon Energy Corporation (DVN)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240510C00035000 | 2024-05-01 10:15AM EDT | 35.00 | 16.05 | 14.65 | 16.55 | 0.00 | - | 2 | 1 | 141.41% |
| DVN240510C00044000 | 2024-05-02 10:33AM EDT | 44.00 | 7.10 | 6.30 | 6.80 | 0.00 | - | 13 | 19 | 86.13% |
| DVN240510C00045000 | 2024-05-02 11:30AM EDT | 45.00 | 5.38 | 5.45 | 5.85 | 0.00 | - | 3 | 8 | 60.55% |
| DVN240510C00046000 | 2024-05-03 12:36PM EDT | 46.00 | 4.60 | 4.50 | 4.90 | +0.40 | +9.52% | 15 | 65 | 56.64% |
| DVN240510C00047000 | 2024-05-03 1:49PM EDT | 47.00 | 3.50 | 3.45 | 4.15 | -0.20 | -5.41% | 1 | 37 | 54.30% |
| DVN240510C00048000 | 2024-05-03 3:58PM EDT | 48.00 | 2.37 | 2.01 | 2.94 | -0.43 | -15.36% | 21 | 145 | 51.27% |
| DVN240510C00048500 | 2024-05-02 10:11AM EDT | 48.50 | 2.98 | 1.80 | 2.34 | 0.00 | - | 2 | 16 | 39.84% |
| DVN240510C00049000 | 2024-05-03 1:01PM EDT | 49.00 | 1.74 | 1.60 | 1.95 | +0.05 | +2.96% | 5 | 59 | 39.16% |
| DVN240510C00049500 | 2024-05-03 3:04PM EDT | 49.50 | 1.10 | 1.11 | 1.42 | -0.21 | -16.03% | 79 | 119 | 31.06% |
| DVN240510C00050000 | 2024-05-03 3:59PM EDT | 50.00 | 0.96 | 0.96 | 0.99 | -0.09 | -8.57% | 162 | 489 | 26.66% |
| DVN240510C00051000 | 2024-05-03 3:59PM EDT | 51.00 | 0.45 | 0.44 | 0.45 | -0.05 | -10.00% | 543 | 640 | 25.20% |
| DVN240510C00052000 | 2024-05-03 3:59PM EDT | 52.00 | 0.16 | 0.15 | 0.18 | -0.07 | -30.43% | 385 | 485 | 25.59% |
| DVN240510C00053000 | 2024-05-03 3:30PM EDT | 53.00 | 0.05 | 0.05 | 0.06 | -0.04 | -44.44% | 244 | 672 | 25.98% |
| DVN240510C00054000 | 2024-05-03 3:04PM EDT | 54.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 79 | 8,514 | 29.30% |
| DVN240510C00055000 | 2024-05-03 1:32PM EDT | 55.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 21 | 753 | 33.20% |
| DVN240510C00056000 | 2024-05-03 3:53PM EDT | 56.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 13 | 493 | 39.06% |
| DVN240510C00057000 | 2024-05-03 2:39PM EDT | 57.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 262 | 40.63% |
| DVN240510C00058000 | 2024-05-01 3:50PM EDT | 58.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | 1 | 369 | 55.86% |
| DVN240510C00059000 | 2024-05-01 3:11PM EDT | 59.00 | 0.03 | 0.00 | 0.55 | 0.00 | - | 2 | 17 | 91.11% |
| DVN240510C00060000 | 2024-05-03 1:23PM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 67 | 50.00% |
| DVN240510C00061000 | 2024-04-30 3:38PM EDT | 61.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | 1 | 4 | 132.42% |
| DVN240510C00062000 | 2024-04-16 11:42AM EDT | 62.00 | 0.07 | 0.00 | 1.27 | 0.00 | - | - | 1 | 139.84% |
| DVN240510C00063000 | 2024-04-12 11:02AM EDT | 63.00 | 0.20 | 0.00 | 1.27 | 0.00 | - | 4 | 5 | 147.07% |
| DVN240510C00064000 | 2024-04-24 11:56AM EDT | 64.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 30 | 30 | 68.75% |
| DVN240510C00065000 | 2024-04-19 9:42AM EDT | 65.00 | 0.04 | 0.00 | 1.27 | 0.00 | - | 25 | 28 | 160.94% |
| DVN240510C00066000 | 2024-04-16 11:42AM EDT | 66.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | 1 | 4 | 167.58% |
Options de ventepour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240510P00040000 | 2024-04-16 9:41AM EDT | 40.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | - | 1 | 89.84% |
| DVN240510P00044000 | 2024-05-02 2:29PM EDT | 44.00 | 0.02 | 0.00 | 0.22 | 0.00 | - | 22 | 26 | 69.73% |
| DVN240510P00045000 | 2024-05-03 1:17PM EDT | 45.00 | 0.01 | 0.00 | 0.22 | -0.01 | -50.00% | 1 | 50 | 60.55% |
| DVN240510P00046000 | 2024-05-03 1:30PM EDT | 46.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 1 | 18 | 36.72% |
| DVN240510P00046500 | 2024-05-03 1:37PM EDT | 46.50 | 0.01 | 0.01 | 0.02 | -0.23 | -95.83% | 10 | 7 | 33.20% |
| DVN240510P00047000 | 2024-05-03 1:39PM EDT | 47.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 5 | 42 | 32.03% |
| DVN240510P00047500 | 2024-05-03 3:10PM EDT | 47.50 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 3 | 33 | 29.69% |
| DVN240510P00048000 | 2024-05-03 3:50PM EDT | 48.00 | 0.06 | 0.05 | 0.07 | -0.03 | -33.33% | 66 | 126 | 29.10% |
| DVN240510P00048500 | 2024-05-03 2:24PM EDT | 48.50 | 0.12 | 0.09 | 0.10 | -0.04 | -25.00% | 36 | 81 | 27.15% |
| DVN240510P00049000 | 2024-05-03 3:56PM EDT | 49.00 | 0.16 | 0.14 | 0.16 | -0.08 | -33.33% | 171 | 622 | 26.17% |
| DVN240510P00049500 | 2024-05-03 3:40PM EDT | 49.50 | 0.25 | 0.23 | 0.25 | -0.13 | -34.21% | 241 | 269 | 25.00% |
| DVN240510P00050000 | 2024-05-03 3:59PM EDT | 50.00 | 0.39 | 0.37 | 0.40 | -0.20 | -33.90% | 397 | 979 | 24.61% |
| DVN240510P00051000 | 2024-05-03 3:32PM EDT | 51.00 | 0.89 | 0.84 | 0.87 | -0.18 | -16.82% | 370 | 436 | 23.63% |
| DVN240510P00052000 | 2024-05-03 3:31PM EDT | 52.00 | 1.49 | 1.51 | 2.06 | -0.09 | -5.70% | 45 | 815 | 45.41% |
| DVN240510P00053000 | 2024-05-03 3:59PM EDT | 53.00 | 2.57 | 2.44 | 2.62 | -0.06 | -2.28% | 151 | 282 | 34.18% |
| DVN240510P00054000 | 2024-05-02 12:28PM EDT | 54.00 | 3.80 | 2.73 | 3.65 | 0.00 | - | 50 | 82 | 45.12% |
| DVN240510P00055000 | 2024-05-03 1:37PM EDT | 55.00 | 4.65 | 4.15 | 4.75 | 0.00 | - | 10 | 439 | 60.74% |
| DVN240510P00056000 | 2024-05-02 12:27PM EDT | 56.00 | 5.80 | 5.00 | 5.60 | 0.00 | - | 25 | 6 | 56.84% |
| DVN240510P00057000 | 2024-05-02 3:26PM EDT | 57.00 | 6.42 | 6.00 | 6.60 | 0.00 | - | 16 | 1 | 64.06% |
| DVN240510P00059000 | 2024-05-02 3:25PM EDT | 59.00 | 8.35 | 7.40 | 8.65 | 0.00 | - | 3 | 2 | 83.20% |
| DVN240510P00060000 | 2024-04-16 3:49PM EDT | 60.00 | 7.83 | 8.80 | 9.60 | 0.00 | - | - | 0 | 83.98% |
