Marchés français ouverture 4 h 40 min
Dow Jones
38 085,80 -375,12 (-0,98 %) Nasdaq
15 611,76 -100,99 (-0,64 %) Nikkei 225
37 806,88 +178,40 (+0,47 %) EUR/USD
1,0730 -0,0003 (-0,03 %) HANG SENG
17 553,30 +268,76 (+1,55 %) Bitcoin EUR
60 215,40 +324,16 (+0,54 %)
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’achatpour26 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240426C00030000 | 2024-04-18 2:22PM EDT | 30.00 | 21.35 | 21.35 | 24.20 | 0.00 | - | - | 10 | 589.06% |
| DVN240426C00036000 | 2024-03-18 3:04PM EDT | 36.00 | 11.97 | 13.70 | 15.90 | 0.00 | - | 1 | 1 | 0.00% |
| DVN240426C00040000 | 2024-04-18 12:00PM EDT | 40.00 | 11.80 | 11.20 | 13.55 | 0.00 | - | 3 | 8 | 505.66% |
| DVN240426C00041000 | 2024-04-24 3:31PM EDT | 41.00 | 10.55 | 10.85 | 11.95 | -0.39 | -3.56% | 1 | 1 | 350.39% |
| DVN240426C00042000 | 2024-04-02 12:39PM EDT | 42.00 | 8.97 | 9.15 | 11.70 | 0.00 | - | 2 | 4 | 464.84% |
| DVN240426C00043000 | 2024-04-05 2:51PM EDT | 43.00 | 10.28 | 8.45 | 10.75 | 0.00 | - | 10 | 28 | 439.26% |
| DVN240426C00044000 | 2024-04-18 1:24PM EDT | 44.00 | 7.70 | 7.30 | 8.70 | 0.00 | - | 20 | 63 | 199.61% |
| DVN240426C00045000 | 2024-04-18 1:24PM EDT | 45.00 | 6.70 | 6.45 | 7.75 | 0.00 | - | 23 | 82 | 196.48% |
| DVN240426C00046000 | 2024-04-25 11:22AM EDT | 46.00 | 6.70 | 6.35 | 6.70 | -0.30 | -4.29% | 9 | 211 | 158.20% |
| DVN240426C00047000 | 2024-04-25 2:34PM EDT | 47.00 | 5.36 | 5.55 | 5.85 | +0.26 | +5.10% | 20 | 230 | 137.50% |
| DVN240426C00048000 | 2024-04-25 11:21AM EDT | 48.00 | 3.79 | 4.55 | 4.90 | -0.16 | -4.05% | 2 | 354 | 123.44% |
| DVN240426C00048500 | 2024-04-19 11:25AM EDT | 48.50 | 3.69 | 4.05 | 4.35 | 0.00 | - | 3 | 3 | 106.25% |
| DVN240426C00049000 | 2024-04-25 1:54PM EDT | 49.00 | 3.30 | 3.35 | 4.25 | +0.35 | +11.86% | 3 | 241 | 117.19% |
| DVN240426C00049500 | 2024-04-24 3:36PM EDT | 49.50 | 2.60 | 1.90 | 3.45 | 0.00 | - | 6 | 6 | 128.52% |
| DVN240426C00050000 | 2024-04-25 3:49PM EDT | 50.00 | 2.55 | 1.83 | 2.84 | +0.48 | +23.19% | 16 | 484 | 99.22% |
| DVN240426C00051000 | 2024-04-25 3:00PM EDT | 51.00 | 1.45 | 1.57 | 1.77 | +0.41 | +39.42% | 20 | 541 | 63.28% |
| DVN240426C00052000 | 2024-04-25 3:48PM EDT | 52.00 | 0.74 | 0.68 | 0.75 | +0.27 | +57.45% | 694 | 1,639 | 33.59% |
| DVN240426C00053000 | 2024-04-25 3:58PM EDT | 53.00 | 0.14 | 0.14 | 0.17 | +0.02 | +16.67% | 335 | 1,777 | 29.88% |
| DVN240426C00054000 | 2024-04-25 3:35PM EDT | 54.00 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 252 | 1,808 | 31.25% |
| DVN240426C00055000 | 2024-04-25 12:26PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 3,419 | 42.19% |
| DVN240426C00056000 | 2024-04-24 12:40PM EDT | 56.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 9 | 268 | 56.25% |
| DVN240426C00057000 | 2024-04-23 9:44AM EDT | 57.00 | 0.01 | 0.00 | 0.24 | 0.00 | - | 4 | 209 | 110.55% |
| DVN240426C00058000 | 2024-04-24 10:17AM EDT | 58.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 679 | 75.00% |
| DVN240426C00059000 | 2024-04-18 2:34PM EDT | 59.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 10 | 32 | 173.63% |
| DVN240426C00060000 | 2024-04-25 2:08PM EDT | 60.00 | 0.01 | 0.00 | 0.21 | -0.02 | -66.67% | 3 | 106 | 156.25% |
| DVN240426C00061000 | 2024-04-19 2:01PM EDT | 61.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 16 | 118.75% |
| DVN240426C00065000 | 2024-04-16 3:48PM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 106 | 150.00% |
Options de ventepour26 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240426P00039000 | 2024-03-12 10:53AM EDT | 39.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | - | 1 | 376.56% |
| DVN240426P00040000 | 2024-04-05 3:09PM EDT | 40.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 3 | 67 | 350.78% |
| DVN240426P00041000 | 2024-04-01 1:48PM EDT | 41.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | - | 5 | 325.00% |
| DVN240426P00042000 | 2024-04-08 2:37PM EDT | 42.00 | 0.02 | 0.00 | 0.48 | 0.00 | - | 1 | 26 | 296.88% |
| DVN240426P00043000 | 2024-04-23 10:23AM EDT | 43.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 2 | 24 | 275.00% |
| DVN240426P00044000 | 2024-04-25 9:47AM EDT | 44.00 | 0.13 | 0.00 | 0.18 | +0.12 | +1,200.00% | 1 | 85 | 199.61% |
| DVN240426P00045000 | 2024-04-23 10:23AM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 209 | 118.75% |
| DVN240426P00046000 | 2024-04-25 9:47AM EDT | 46.00 | 0.15 | 0.00 | 0.14 | +0.13 | +650.00% | 1 | 53 | 150.78% |
| DVN240426P00046500 | 2024-04-19 10:37AM EDT | 46.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | 20 | 25 | 103.13% |
| DVN240426P00047000 | 2024-04-25 11:24AM EDT | 47.00 | 0.01 | 0.00 | 0.15 | -0.01 | -50.00% | 10 | 202 | 132.03% |
| DVN240426P00048000 | 2024-04-25 11:53AM EDT | 48.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 85 | 190 | 79.69% |
| DVN240426P00048500 | 2024-04-22 9:59AM EDT | 48.50 | 0.05 | 0.00 | 0.01 | 0.00 | - | 19 | 97 | 65.63% |
| DVN240426P00049000 | 2024-04-25 3:30PM EDT | 49.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 250 | 64.06% |
| DVN240426P00049500 | 2024-04-22 11:22AM EDT | 49.50 | 0.07 | 0.01 | 0.02 | 0.00 | - | 8 | 651 | 59.38% |
| DVN240426P00050000 | 2024-04-25 3:13PM EDT | 50.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 26 | 1,648 | 53.91% |
| DVN240426P00051000 | 2024-04-25 3:10PM EDT | 51.00 | 0.03 | 0.01 | 0.03 | -0.07 | -70.00% | 42 | 748 | 39.06% |
| DVN240426P00052000 | 2024-04-25 3:59PM EDT | 52.00 | 0.10 | 0.08 | 0.10 | -0.23 | -69.70% | 374 | 602 | 28.91% |
| DVN240426P00053000 | 2024-04-25 3:35PM EDT | 53.00 | 0.53 | 0.51 | 0.57 | -0.47 | -47.00% | 95 | 545 | 30.86% |
| DVN240426P00054000 | 2024-04-25 3:31PM EDT | 54.00 | 1.46 | 1.15 | 1.67 | -0.58 | -28.43% | 40 | 88 | 70.70% |
| DVN240426P00055000 | 2024-04-24 2:53PM EDT | 55.00 | 3.15 | 1.48 | 2.66 | 0.00 | - | 3 | 0 | 94.73% |
| DVN240426P00056000 | 2024-04-24 2:53PM EDT | 56.00 | 4.15 | 2.17 | 3.65 | 0.00 | - | 3 | 17 | 116.02% |
| DVN240426P00057000 | 2024-04-04 3:26PM EDT | 57.00 | 4.66 | 2.67 | 4.60 | 0.00 | - | 10 | 0 | 128.52% |
| DVN240426P00060000 | 2024-04-10 1:19PM EDT | 60.00 | 6.30 | 6.90 | 7.50 | 0.00 | - | - | 0 | 157.81% |
| DVN240426P00062000 | 2024-04-17 12:11PM EDT | 62.00 | 10.25 | 8.20 | 9.65 | 0.00 | - | - | 0 | 227.34% |
| DVN240426P00063000 | 2024-04-17 12:11PM EDT | 63.00 | 11.25 | 8.70 | 12.45 | 0.00 | - | - | 0 | 225.00% |
| DVN240426P00066000 | 2024-04-17 12:07PM EDT | 66.00 | 14.30 | 11.70 | 13.50 | 0.00 | - | - | 0 | 242.19% |
