La bourse ferme dans 1 h 50 min
CAC 40
7 201,06 +84,82 (+1,19 %) Euro Stoxx 50
4 212,91 +51,35 (+1,23 %) Dow Jones
33 786,67 +120,33 (+0,36 %) EUR/USD
1,0586 +0,0019 (+0,18 %) Gold future
1 891,60 +13,00 (+0,69 %) Bitcoin EUR
25 508,39 +475,79 (+1,90 %)
Devon Energy Corporation (DVN)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 09:40AM EDT. Marché ouvert.
Options d’achatpour29 septembre 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN230929C00030000 | 2023-09-11 9:48AM EDT | 30.00 | 21.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DVN230929C00035000 | 2023-09-13 2:46PM EDT | 35.00 | 15.55 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 0.00% |
| DVN230929C00039000 | 2023-09-08 11:29AM EDT | 39.00 | 14.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| DVN230929C00040000 | 2023-09-13 2:46PM EDT | 40.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DVN230929C00041000 | 2023-09-13 2:46PM EDT | 41.00 | 9.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DVN230929C00043000 | 2023-09-22 9:37AM EDT | 43.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | - | 13 | 0.00% |
| DVN230929C00043500 | 2023-09-28 9:58AM EDT | 43.50 | 5.40 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.00% |
| DVN230929C00044000 | 2023-09-27 2:48PM EDT | 44.00 | 4.99 | 0.00 | 0.00 | 0.00 | - | 2 | 257 | 0.00% |
| DVN230929C00044500 | 2023-09-25 9:54AM EDT | 44.50 | 2.56 | 0.00 | 0.00 | 0.00 | - | 8 | 212 | 0.00% |
| DVN230929C00045000 | 2023-09-26 3:41PM EDT | 45.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 2 | 237 | 0.00% |
| DVN230929C00045500 | 2023-09-27 2:58PM EDT | 45.50 | 3.60 | 0.00 | 0.00 | 0.00 | - | 4 | 219 | 0.00% |
| DVN230929C00046000 | 2023-09-28 3:51PM EDT | 46.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 11 | 814 | 0.00% |
| DVN230929C00046500 | 2023-09-28 2:10PM EDT | 46.50 | 2.19 | 0.00 | 0.00 | 0.00 | - | 89 | 349 | 0.00% |
| DVN230929C00047000 | 2023-09-28 3:58PM EDT | 47.00 | 1.88 | 0.00 | 0.00 | 0.00 | - | 274 | 1,250 | 0.00% |
| DVN230929C00047500 | 2023-09-28 3:56PM EDT | 47.50 | 1.42 | 0.00 | 0.00 | 0.00 | - | 313 | 918 | 0.00% |
| DVN230929C00048000 | 2023-09-28 3:58PM EDT | 48.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 244 | 1,703 | 0.00% |
| DVN230929C00048500 | 2023-09-28 3:59PM EDT | 48.50 | 0.56 | 0.00 | 0.00 | 0.00 | - | 334 | 3,687 | 0.00% |
| DVN230929C00049000 | 2023-09-28 3:59PM EDT | 49.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 655 | 3,055 | 3.13% |
| DVN230929C00049500 | 2023-09-28 3:52PM EDT | 49.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 587 | 1,625 | 12.50% |
| DVN230929C00050000 | 2023-09-28 3:56PM EDT | 50.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 853 | 2,371 | 12.50% |
| DVN230929C00051000 | 2023-09-28 3:56PM EDT | 51.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 125 | 2,219 | 25.00% |
| DVN230929C00052000 | 2023-09-28 3:21PM EDT | 52.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 222 | 3,687 | 25.00% |
| DVN230929C00053000 | 2023-09-28 3:01PM EDT | 53.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 1,287 | 50.00% |
| DVN230929C00054000 | 2023-09-28 2:54PM EDT | 54.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 855 | 50.00% |
| DVN230929C00055000 | 2023-09-28 3:10PM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 944 | 50.00% |
| DVN230929C00056000 | 2023-09-26 11:11AM EDT | 56.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 562 | 50.00% |
| DVN230929C00057000 | 2023-09-28 10:36AM EDT | 57.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 199 | 50.00% |
| DVN230929C00058000 | 2023-09-19 9:46AM EDT | 58.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 78 | 50.00% |
| DVN230929C00059000 | 2023-09-26 11:52AM EDT | 59.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 136 | 50.00% |
| DVN230929C00060000 | 2023-09-19 9:41AM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 116 | 50.00% |
| DVN230929C00062000 | 2023-08-17 3:09PM EDT | 62.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | - | 0 | 190.63% |
Options de ventepour29 septembre 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN230929P00039000 | 2023-08-23 10:22AM EDT | 39.00 | 0.10 | 0.00 | 0.02 | 0.00 | - | 5 | 5 | 175.00% |
| DVN230929P00040000 | 2023-09-25 11:27AM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 564 | 50.00% |
| DVN230929P00041000 | 2023-09-26 10:16AM EDT | 41.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | 318 | 50.00% |
| DVN230929P00041500 | 2023-09-26 2:35PM EDT | 41.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 17 | 50.00% |
| DVN230929P00042000 | 2023-09-26 1:38PM EDT | 42.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 170 | 1,011 | 50.00% |
| DVN230929P00042500 | 2023-09-27 3:04PM EDT | 42.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 252 | 50.00% |
| DVN230929P00043000 | 2023-09-27 9:51AM EDT | 43.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 344 | 50.00% |
| DVN230929P00043500 | 2023-09-27 9:34AM EDT | 43.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 270 | 50.00% |
| DVN230929P00044000 | 2023-09-28 11:23AM EDT | 44.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 622 | 50.00% |
| DVN230929P00044500 | 2023-09-28 10:17AM EDT | 44.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 185 | 50.00% |
| DVN230929P00045000 | 2023-09-28 1:23PM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 658 | 50.00% |
| DVN230929P00045500 | 2023-09-28 3:34PM EDT | 45.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 458 | 25.00% |
| DVN230929P00046000 | 2023-09-28 3:54PM EDT | 46.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 149 | 870 | 25.00% |
| DVN230929P00046500 | 2023-09-28 2:45PM EDT | 46.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 32 | 918 | 25.00% |
| DVN230929P00047000 | 2023-09-28 3:55PM EDT | 47.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 170 | 693 | 25.00% |
| DVN230929P00047500 | 2023-09-28 1:29PM EDT | 47.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 87 | 359 | 12.50% |
| DVN230929P00048000 | 2023-09-28 3:57PM EDT | 48.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 446 | 1,122 | 6.25% |
| DVN230929P00048500 | 2023-09-28 3:55PM EDT | 48.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 226 | 813 | 3.13% |
| DVN230929P00049000 | 2023-09-28 3:55PM EDT | 49.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 204 | 1,127 | 0.00% |
| DVN230929P00049500 | 2023-09-28 2:45PM EDT | 49.50 | 0.88 | 0.00 | 0.00 | 0.00 | - | 95 | 468 | 0.00% |
| DVN230929P00050000 | 2023-09-28 3:19PM EDT | 50.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 184 | 478 | 0.00% |
| DVN230929P00051000 | 2023-09-28 2:07PM EDT | 51.00 | 2.39 | 0.00 | 0.00 | 0.00 | - | 8 | 210 | 0.00% |
| DVN230929P00052000 | 2023-09-28 3:16PM EDT | 52.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 14 | 147 | 0.00% |
| DVN230929P00053000 | 2023-09-28 10:48AM EDT | 53.00 | 3.98 | 0.00 | 0.00 | 0.00 | - | 6 | 77 | 0.00% |
| DVN230929P00054000 | 2023-09-22 2:36PM EDT | 54.00 | 7.59 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 0.00% |
| DVN230929P00055000 | 2023-09-18 9:55AM EDT | 55.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DVN230929P00056000 | 2023-09-06 2:29PM EDT | 56.00 | 3.43 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| DVN230929P00057000 | 2023-09-28 10:04AM EDT | 57.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DVN230929P00058000 | 2023-08-10 10:01AM EDT | 58.00 | 6.90 | 5.60 | 6.00 | 0.00 | - | - | 1 | 0.00% |
| DVN230929P00060000 | 2023-09-15 11:29AM EDT | 60.00 | 9.84 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DVN230929P00063000 | 2023-09-11 9:48AM EDT | 63.00 | 11.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. Tous droits réservés.
