La bourse ferme dans 5 h 39 min

Devon Energy Corporation (DVN)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
50,02+0,40 (+0,81 %)
À la clôture : 04:00PM EDT
49,99 -0,03 (-0,06 %)
Avant Bourse : 05:40AM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour24 mai 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
DVN240524C000400002024-04-25 9:30AM EDT40.0012.450.000.000.00--00.00%
DVN240524C000450002024-05-20 12:44PM EDT45.004.850.000.000.00-200.00%
DVN240524C000460002024-05-10 10:01AM EDT46.004.800.000.000.00-4000.00%
DVN240524C000470002024-05-20 9:36AM EDT47.002.950.000.000.00-500.00%
DVN240524C000475002024-05-15 10:03AM EDT47.501.690.000.000.00--00.00%
DVN240524C000480002024-05-20 11:55AM EDT48.002.080.000.000.00-200.00%
DVN240524C000485002024-05-20 2:18PM EDT48.501.470.000.000.00-1800.00%
DVN240524C000490002024-05-20 1:28PM EDT49.001.030.000.000.00-22200.00%
DVN240524C000495002024-05-20 3:59PM EDT49.500.760.000.000.00-8000.00%
DVN240524C000500002024-05-20 3:59PM EDT50.000.450.000.000.00-65800.00%
DVN240524C000510002024-05-20 3:34PM EDT51.000.130.000.000.00-79306.25%
DVN240524C000520002024-05-20 3:06PM EDT52.000.020.000.000.00-185012.50%
DVN240524C000530002024-05-20 3:23PM EDT53.000.010.000.000.00-13012.50%
DVN240524C000540002024-05-20 3:34PM EDT54.000.010.000.000.00-34025.00%
DVN240524C000550002024-05-20 1:14PM EDT55.000.010.000.000.00-170025.00%
DVN240524C000560002024-05-20 10:13AM EDT56.000.010.000.000.00-12025.00%
DVN240524C000570002024-05-17 3:40PM EDT57.000.010.000.000.00-2025.00%
DVN240524C000580002024-05-09 11:20AM EDT58.000.020.000.000.00-5025.00%
DVN240524C000590002024-05-17 11:01AM EDT59.000.010.000.000.00-6050.00%
DVN240524C000600002024-05-16 11:41AM EDT60.000.010.000.000.00-2050.00%
DVN240524C000610002024-05-01 9:43AM EDT61.000.050.000.000.00-1050.00%
DVN240524C000620002024-04-11 10:42AM EDT62.000.250.000.030.00--685.94%
DVN240524C000650002024-04-19 9:31AM EDT65.000.230.000.130.00-11125.78%
Options de ventepour24 mai 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
DVN240524P000390002024-05-13 12:18PM EDT39.000.020.000.000.00-1050.00%
DVN240524P000400002024-05-14 10:08AM EDT40.000.010.000.000.00-10050.00%
DVN240524P000430002024-05-14 9:30AM EDT43.000.020.000.000.00-1025.00%
DVN240524P000440002024-05-10 12:52PM EDT44.000.020.000.000.00-70025.00%
DVN240524P000445002024-05-17 11:10AM EDT44.500.020.000.000.00-30025.00%
DVN240524P000450002024-05-17 12:33PM EDT45.000.020.000.000.00-5025.00%
DVN240524P000455002024-05-16 1:23PM EDT45.500.020.000.000.00--025.00%
DVN240524P000460002024-05-20 2:50PM EDT46.000.020.000.000.00-4025.00%
DVN240524P000465002024-05-14 10:08AM EDT46.500.040.000.000.00--025.00%
DVN240524P000470002024-05-20 11:09AM EDT47.000.010.000.000.00-1012.50%
DVN240524P000475002024-05-20 1:53PM EDT47.500.030.000.000.00-6012.50%
DVN240524P000480002024-05-20 11:40AM EDT48.000.040.000.000.00-87012.50%
DVN240524P000485002024-05-20 2:08PM EDT48.500.090.000.000.00-10006.25%
DVN240524P000490002024-05-20 3:59PM EDT49.000.130.000.000.00-46706.25%
DVN240524P000495002024-05-20 3:52PM EDT49.500.250.000.000.00-4803.13%
DVN240524P000500002024-05-20 3:51PM EDT50.000.440.000.000.00-27300.20%
DVN240524P000510002024-05-20 2:24PM EDT51.001.190.000.000.00-5600.00%
DVN240524P000520002024-05-17 3:58PM EDT52.002.470.000.000.00-4100.00%
DVN240524P000530002024-05-20 9:41AM EDT53.003.100.000.000.00-500.00%
DVN240524P000540002024-05-15 3:03PM EDT54.004.400.000.000.00-8300.00%
DVN240524P000550002024-05-15 3:04PM EDT55.005.600.000.000.00-4100.00%
DVN240524P000560002024-05-02 3:22PM EDT56.005.610.000.000.00-1200.00%
DVN240524P000570002024-05-15 10:16AM EDT57.008.150.000.000.00-300.00%
DVN240524P000590002024-05-15 10:16AM EDT59.0010.150.000.000.00-1600.00%
DVN240524P000600002024-04-29 1:23PM EDT60.006.890.000.000.00-700.00%