La bourse est fermée
CAC 40
8 094,97 -7,36 (-0,09 %) Euro Stoxx 50
5 035,41 -2,19 (-0,04 %) Dow Jones
39 150,93 +85,67 (+0,22 %) EUR/USD
1,0853 +0,0035 (+0,33 %) Gold future
2 335,50 -1,70 (-0,07 %) Bitcoin EUR
63 138,19 +583,84 (+0,93 %)
Devon Energy Corporation (DVN)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:13PM EDT. Marché ouvert.
Options d’achatpour20 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240920C00025000 | 2024-01-29 3:37PM EDT | 25.00 | 17.50 | 18.05 | 21.50 | 0.00 | - | 1 | 1 | 0.00% |
| DVN240920C00030000 | 2024-05-10 3:30PM EDT | 30.00 | 20.40 | 17.45 | 19.35 | 0.00 | - | 30 | 185 | 73.90% |
| DVN240920C00032500 | 2024-02-09 1:35PM EDT | 32.50 | 10.40 | 13.05 | 16.50 | 0.00 | - | 4 | 6 | 56.74% |
| DVN240920C00035000 | 2024-04-04 1:31PM EDT | 35.00 | 18.05 | 14.15 | 17.65 | 0.00 | - | 1 | 13 | 79.25% |
| DVN240920C00037500 | 2024-05-13 9:41AM EDT | 37.50 | 13.10 | 10.30 | 11.65 | 0.00 | - | 1 | 368 | 43.24% |
| DVN240920C00040000 | 2024-05-17 1:25PM EDT | 40.00 | 9.90 | 8.65 | 9.75 | 0.00 | - | 1 | 637 | 43.82% |
| DVN240920C00042500 | 2024-05-17 1:22PM EDT | 42.50 | 7.50 | 6.50 | 7.00 | 0.00 | - | 4 | 345 | 32.01% |
| DVN240920C00045000 | 2024-05-23 2:19PM EDT | 45.00 | 4.71 | 4.70 | 5.05 | 0.00 | - | 1 | 5,188 | 29.27% |
| DVN240920C00047500 | 2024-05-24 12:02PM EDT | 47.50 | 3.25 | 3.10 | 3.25 | +0.09 | +2.85% | 47 | 13,866 | 25.81% |
| DVN240920C00050000 | 2024-05-24 12:58PM EDT | 50.00 | 1.94 | 1.93 | 1.98 | 0.00 | - | 59 | 8,950 | 24.41% |
| DVN240920C00052500 | 2024-05-24 12:33PM EDT | 52.50 | 1.15 | 1.10 | 1.13 | +0.03 | +2.68% | 18 | 15,622 | 23.68% |
| DVN240920C00055000 | 2024-05-24 11:36AM EDT | 55.00 | 0.62 | 0.61 | 0.63 | -0.01 | -1.59% | 31 | 4,792 | 23.63% |
| DVN240920C00057500 | 2024-05-24 10:43AM EDT | 57.50 | 0.33 | 0.32 | 0.35 | 0.00 | - | 8 | 1,402 | 23.93% |
| DVN240920C00060000 | 2024-05-24 12:46PM EDT | 60.00 | 0.18 | 0.17 | 0.19 | -0.05 | -21.74% | 56 | 1,900 | 24.22% |
| DVN240920C00062500 | 2024-05-22 10:11AM EDT | 62.50 | 0.12 | 0.10 | 0.12 | 0.00 | - | 50 | 1,463 | 25.29% |
| DVN240920C00065000 | 2024-05-20 2:52PM EDT | 65.00 | 0.09 | 0.06 | 0.08 | 0.00 | - | 6 | 998 | 26.37% |
| DVN240920C00070000 | 2024-05-17 1:38PM EDT | 70.00 | 0.05 | 0.03 | 0.05 | 0.00 | - | 1 | 82 | 29.59% |
| DVN240920C00075000 | 2024-05-14 12:35PM EDT | 75.00 | 0.02 | 0.00 | 2.15 | 0.00 | - | 1 | 541 | 61.60% |
| DVN240920C00080000 | 2024-04-15 11:00AM EDT | 80.00 | 0.11 | 0.00 | 2.14 | 0.00 | - | 13 | 14 | 67.43% |
Options de ventepour20 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240920P00022500 | 2024-05-07 2:01PM EDT | 22.50 | 0.04 | 0.00 | 2.13 | 0.00 | - | 2 | 2 | 108.94% |
| DVN240920P00025000 | 2024-04-24 2:06PM EDT | 25.00 | 0.05 | 0.00 | 1.92 | 0.00 | - | 3 | 2,060 | 93.46% |
| DVN240920P00027500 | 2024-04-25 9:57AM EDT | 27.50 | 0.05 | 0.00 | 2.14 | 0.00 | - | 5 | 23 | 85.06% |
| DVN240920P00030000 | 2024-04-22 2:47PM EDT | 30.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| DVN240920P00032500 | 2024-05-23 11:44AM EDT | 32.50 | 0.05 | 0.03 | 0.05 | 0.00 | - | 1 | 966 | 33.01% |
| DVN240920P00035000 | 2024-05-22 9:56AM EDT | 35.00 | 0.07 | 0.07 | 0.08 | 0.00 | - | 1 | 1,235 | 29.79% |
| DVN240920P00037500 | 2024-05-24 12:32PM EDT | 37.50 | 0.15 | 0.15 | 0.17 | 0.00 | - | 1,000 | 751 | 28.13% |
| DVN240920P00040000 | 2024-05-22 12:27PM EDT | 40.00 | 0.28 | 0.31 | 0.34 | 0.00 | - | 14 | 6,165 | 26.47% |
| DVN240920P00042500 | 2024-05-23 2:08PM EDT | 42.50 | 0.69 | 0.65 | 0.68 | 0.00 | - | 9 | 3,674 | 25.32% |
| DVN240920P00045000 | 2024-05-24 12:39PM EDT | 45.00 | 1.27 | 1.23 | 1.27 | -0.07 | -5.22% | 4 | 1,671 | 24.37% |
| DVN240920P00047500 | 2024-05-24 11:20AM EDT | 47.50 | 2.19 | 2.16 | 2.19 | -0.08 | -3.52% | 81 | 1,635 | 23.52% |
| DVN240920P00050000 | 2024-05-23 12:54PM EDT | 50.00 | 3.45 | 3.40 | 3.55 | 0.00 | - | 19 | 1,635 | 23.32% |
| DVN240920P00052500 | 2024-05-22 9:51AM EDT | 52.50 | 4.85 | 5.05 | 5.30 | 0.00 | - | 2 | 1,246 | 23.50% |
| DVN240920P00055000 | 2024-05-22 10:24AM EDT | 55.00 | 6.70 | 6.70 | 7.80 | 0.00 | - | 7 | 1,362 | 29.54% |
| DVN240920P00057500 | 2024-05-23 9:30AM EDT | 57.50 | 8.77 | 8.60 | 10.05 | 0.00 | - | 3 | 26 | 31.69% |
| DVN240920P00060000 | 2024-05-14 11:03AM EDT | 60.00 | 10.90 | 9.80 | 13.50 | 0.00 | - | 2 | 33 | 48.00% |
| DVN240920P00065000 | 2023-12-28 12:27PM EDT | 65.00 | 19.10 | 20.90 | 24.80 | 0.00 | - | - | 1 | 101.00% |
