Marchés français ouverture 1 h 50 min
Dow Jones
39 112,16 -299,05 (-0,76 %) Nasdaq
17 717,65 +220,84 (+1,26 %) Nikkei 225
39 653,73 +480,58 (+1,23 %) EUR/USD
1,0715 -0,0001 (-0,01 %) HANG SENG
18 069,75 -3,15 (-0,02 %) Bitcoin EUR
57 662,72 +372,14 (+0,65 %)
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’achatpour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240816C00030000 | 2024-06-18 11:11AM EDT | 30.00 | 16.50 | 17.55 | 17.80 | 0.00 | - | 1 | 6 | 79.10% |
| DVN240816C00035000 | 2024-06-12 2:32PM EDT | 35.00 | 11.83 | 12.50 | 12.80 | 0.00 | - | 1 | 3 | 55.37% |
| DVN240816C00037500 | 2024-06-24 9:57AM EDT | 37.50 | 9.65 | 9.95 | 10.45 | 0.00 | - | 10 | 10 | 55.32% |
| DVN240816C00040000 | 2024-06-24 12:15PM EDT | 40.00 | 7.80 | 7.80 | 9.65 | 0.00 | - | 11 | 64 | 61.18% |
| DVN240816C00042500 | 2024-06-25 9:57AM EDT | 42.50 | 5.35 | 5.50 | 6.45 | 0.00 | - | 13 | 109 | 51.66% |
| DVN240816C00045000 | 2024-06-25 3:30PM EDT | 45.00 | 3.55 | 3.50 | 3.60 | 0.00 | - | 138 | 354 | 31.89% |
| DVN240816C00047500 | 2024-06-25 3:50PM EDT | 47.50 | 2.02 | 1.99 | 2.03 | 0.00 | - | 443 | 2,306 | 29.32% |
| DVN240816C00050000 | 2024-06-25 3:50PM EDT | 50.00 | 0.99 | 0.95 | 0.99 | 0.00 | - | 545 | 2,728 | 27.86% |
| DVN240816C00052500 | 2024-06-25 3:55PM EDT | 52.50 | 0.39 | 0.39 | 0.43 | 0.00 | - | 88 | 1,268 | 27.30% |
| DVN240816C00055000 | 2024-06-25 3:30PM EDT | 55.00 | 0.15 | 0.15 | 0.18 | 0.00 | - | 10 | 440 | 27.54% |
| DVN240816C00057500 | 2024-06-25 11:21AM EDT | 57.50 | 0.07 | 0.03 | 0.09 | 0.00 | - | 7 | 107 | 29.10% |
| DVN240816C00060000 | 2024-06-20 9:30AM EDT | 60.00 | 0.03 | 0.02 | 0.10 | 0.00 | - | 10 | 12 | 34.77% |
Options de ventepour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240816P00037500 | 2024-06-24 3:47PM EDT | 37.50 | 0.05 | 0.03 | 0.50 | 0.00 | - | 6 | 10 | 52.93% |
| DVN240816P00040000 | 2024-06-25 3:09PM EDT | 40.00 | 0.14 | 0.12 | 0.15 | 0.00 | - | 5 | 282 | 30.18% |
| DVN240816P00042500 | 2024-06-25 12:29PM EDT | 42.50 | 0.35 | 0.31 | 0.35 | 0.00 | - | 48 | 280 | 27.34% |
| DVN240816P00045000 | 2024-06-25 2:32PM EDT | 45.00 | 0.84 | 0.78 | 0.83 | 0.00 | - | 71 | 3,563 | 25.44% |
| DVN240816P00047500 | 2024-06-25 3:10PM EDT | 47.50 | 1.79 | 1.72 | 1.77 | 0.00 | - | 17 | 821 | 23.88% |
| DVN240816P00050000 | 2024-06-25 3:20PM EDT | 50.00 | 3.25 | 3.20 | 3.30 | 0.00 | - | 36 | 377 | 22.73% |
| DVN240816P00052500 | 2024-06-24 2:18PM EDT | 52.50 | 4.80 | 5.20 | 5.30 | 0.00 | - | 1 | 211 | 20.70% |
| DVN240816P00055000 | 2024-06-21 1:04PM EDT | 55.00 | 9.15 | 6.85 | 7.70 | 0.00 | - | 38 | 0 | 22.66% |
| DVN240816P00060000 | 2024-06-24 3:30PM EDT | 60.00 | 12.15 | 11.90 | 13.15 | 0.00 | - | 98 | 0 | 50.44% |
