Marchés français ouverture 2 h 48 min
Dow Jones
39 112,16 -299,05 (-0,76 %) Nasdaq
17 717,65 +220,84 (+1,26 %) Nikkei 225
39 750,50 +577,35 (+1,47 %) EUR/USD
1,0712 -0,0003 (-0,03 %) HANG SENG
18 069,92 -2,98 (-0,02 %) Bitcoin EUR
57 729,10 +572,53 (+1,00 %)
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’achatpour21 mars 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN250321C00025000 | 2024-06-13 11:00AM EDT | 25.00 | 21.07 | 21.60 | 24.75 | 0.00 | - | 4 | 6 | 58.25% |
| DVN250321C00027500 | 2024-06-13 3:51PM EDT | 27.50 | 18.47 | 19.45 | 22.35 | 0.00 | - | 1 | 19 | 54.88% |
| DVN250321C00030000 | 2024-03-08 11:57AM EDT | 30.00 | 16.40 | 22.50 | 25.35 | 0.00 | - | 2 | 147 | 107.32% |
| DVN250321C00032500 | 2024-03-01 10:55AM EDT | 32.50 | 12.83 | 17.90 | 21.00 | 0.00 | - | 1 | 97 | 78.08% |
| DVN250321C00035000 | 2024-02-26 1:02PM EDT | 35.00 | 10.70 | 15.10 | 16.60 | 0.00 | - | 1 | 128 | 59.40% |
| DVN250321C00037500 | 2024-06-12 2:59PM EDT | 37.50 | 10.40 | 11.15 | 13.10 | 0.00 | - | 18 | 156 | 49.44% |
| DVN250321C00040000 | 2024-05-30 2:57PM EDT | 40.00 | 9.57 | 8.10 | 10.75 | 0.00 | - | 18 | 102 | 43.12% |
| DVN250321C00042500 | 2024-06-12 2:59PM EDT | 42.50 | 7.15 | 6.35 | 8.00 | 0.00 | - | 10 | 285 | 33.97% |
| DVN250321C00045000 | 2024-06-21 12:46PM EDT | 45.00 | 5.21 | 6.05 | 7.85 | 0.00 | - | 2 | 349 | 41.93% |
| DVN250321C00047500 | 2024-06-13 12:38PM EDT | 47.50 | 3.95 | 4.70 | 5.05 | 0.00 | - | 111 | 739 | 31.57% |
| DVN250321C00050000 | 2024-06-25 1:30PM EDT | 50.00 | 3.50 | 3.55 | 3.80 | 0.00 | - | 9 | 1,883 | 30.10% |
| DVN250321C00052500 | 2024-06-25 1:53PM EDT | 52.50 | 2.67 | 2.66 | 2.86 | -0.08 | -2.91% | 7 | 1,510 | 29.41% |
| DVN250321C00055000 | 2024-06-25 2:31PM EDT | 55.00 | 1.96 | 1.94 | 2.14 | -0.28 | -12.50% | 17 | 674 | 29.03% |
| DVN250321C00057500 | 2024-06-25 12:39PM EDT | 57.50 | 1.45 | 1.29 | 2.29 | -0.05 | -3.33% | 1 | 676 | 33.94% |
| DVN250321C00060000 | 2024-06-25 1:42PM EDT | 60.00 | 1.11 | 0.99 | 1.15 | -0.04 | -3.48% | 7 | 844 | 28.47% |
| DVN250321C00062500 | 2024-06-24 11:40AM EDT | 62.50 | 0.70 | 0.46 | 0.84 | 0.00 | - | 7 | 146 | 28.37% |
| DVN250321C00065000 | 2024-06-25 10:01AM EDT | 65.00 | 0.50 | 0.35 | 0.82 | -0.05 | -9.09% | 16 | 416 | 30.76% |
| DVN250321C00070000 | 2024-06-25 10:28AM EDT | 70.00 | 0.30 | 0.00 | 0.39 | +0.03 | +11.11% | 1 | 82 | 29.57% |
| DVN250321C00075000 | 2024-06-13 9:35AM EDT | 75.00 | 0.14 | 0.00 | 0.80 | 0.00 | - | 5 | 1,033 | 39.38% |
| DVN250321C00080000 | 2024-06-14 3:54PM EDT | 80.00 | 0.51 | 0.00 | 0.70 | 0.00 | - | 1 | 1,133 | 41.80% |
Options de ventepour21 mars 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN250321P00022500 | 2024-05-24 10:06AM EDT | 22.50 | 0.09 | 0.05 | 0.67 | 0.00 | - | 10 | 76 | 54.69% |
| DVN250321P00025000 | 2024-06-14 2:04PM EDT | 25.00 | 0.23 | 0.06 | 0.25 | 0.00 | - | 6 | 153 | 44.39% |
| DVN250321P00027500 | 2024-06-17 10:29AM EDT | 27.50 | 0.26 | 0.10 | 0.44 | 0.00 | - | 1 | 41 | 43.70% |
| DVN250321P00030000 | 2024-06-12 10:34AM EDT | 30.00 | 0.35 | 0.10 | 0.98 | 0.00 | - | 2 | 137 | 47.22% |
| DVN250321P00032500 | 2024-06-24 2:12PM EDT | 32.50 | 0.54 | 0.41 | 0.51 | 0.00 | - | 20 | 406 | 33.69% |
| DVN250321P00035000 | 2024-06-24 2:12PM EDT | 35.00 | 0.73 | 0.48 | 1.20 | 0.00 | - | 20 | 373 | 37.35% |
| DVN250321P00037500 | 2024-06-24 9:30AM EDT | 37.50 | 1.29 | 0.91 | 1.52 | 0.00 | - | 1 | 686 | 34.50% |
| DVN250321P00040000 | 2024-06-24 2:47PM EDT | 40.00 | 1.45 | 1.25 | 2.23 | 0.00 | - | 1 | 497 | 34.23% |
| DVN250321P00042500 | 2024-06-03 9:30AM EDT | 42.50 | 2.06 | 2.20 | 2.35 | 0.00 | - | 6 | 253 | 28.43% |
| DVN250321P00045000 | 2024-06-25 9:46AM EDT | 45.00 | 3.25 | 3.05 | 3.25 | +0.28 | +9.43% | 3 | 1,846 | 27.47% |
| DVN250321P00047500 | 2024-06-13 1:37PM EDT | 47.50 | 5.15 | 4.15 | 4.40 | 0.00 | - | 33 | 1,230 | 26.76% |
| DVN250321P00050000 | 2024-06-14 10:49AM EDT | 50.00 | 6.94 | 5.45 | 5.70 | 0.00 | - | 1 | 1,850 | 25.60% |
| DVN250321P00052500 | 2024-05-07 10:22AM EDT | 52.50 | 5.85 | 7.30 | 8.95 | 0.00 | - | 22 | 1,368 | 35.51% |
| DVN250321P00055000 | 2024-05-24 12:10PM EDT | 55.00 | 8.45 | 8.05 | 12.05 | 0.00 | - | 1 | 699 | 43.92% |
| DVN250321P00057500 | 2024-05-03 11:04AM EDT | 57.50 | 9.40 | 7.90 | 12.10 | 0.00 | - | 27 | 166 | 31.67% |
| DVN250321P00060000 | 2024-05-02 11:18AM EDT | 60.00 | 10.90 | 9.50 | 13.75 | 0.00 | - | 1 | 338 | 28.24% |
| DVN250321P00065000 | 2024-05-02 11:21AM EDT | 65.00 | 15.00 | 14.00 | 17.95 | 0.00 | - | 2 | 13 | 24.29% |
| DVN250321P00070000 | 2024-03-11 11:31AM EDT | 70.00 | 24.10 | 15.00 | 18.80 | 0.00 | - | 3 | 17 | 0.00% |
| DVN250321P00075000 | 2023-11-09 10:42AM EDT | 75.00 | 30.75 | 29.50 | 33.70 | 0.00 | - | - | 1 | 66.61% |
| DVN250321P00080000 | 2023-10-11 9:45AM EDT | 80.00 | 33.43 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
