La bourse est fermée
CAC 40
7 503,27 -204,75 (-2,66 %) Euro Stoxx 50
4 839,14 -96,36 (-1,95 %) Dow Jones
38 589,16 -57,94 (-0,15 %) EUR/USD
1,0707 -0,0036 (-0,33 %) Gold future
2 348,40 -0,70 (-0,03 %) Bitcoin EUR
62 129,70 +382,79 (+0,62 %)
Devon Energy Corporation (DVN)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:30.00
Options d’achatpour21 juin 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240621C00030000 | 2024-06-14 10:17AM EDT | 2024-06-21 | 15.25 | 15.30 | 15.80 | -0.65 | -4.09% | 1 | 9 | 207.03% |
| DVN240719C00030000 | 2024-06-11 3:32PM EDT | 2024-07-19 | 17.15 | 14.70 | 16.55 | 0.00 | - | 4 | 0 | 68.36% |
| DVN240816C00030000 | 2024-06-04 12:36PM EDT | 2024-08-16 | 16.20 | 15.40 | 16.15 | 0.00 | - | 5 | 5 | 62.89% |
| DVN240920C00030000 | 2024-06-14 10:55AM EDT | 2024-09-20 | 15.70 | 14.95 | 16.90 | -2.99 | -16.00% | 2 | 181 | 56.54% |
| DVN241018C00030000 | 2024-03-26 11:27AM EDT | 2024-10-18 | 19.30 | 20.55 | 23.00 | 0.00 | - | 1 | 16 | 148.07% |
| DVN250117C00030000 | 2024-06-03 3:57PM EDT | 2025-01-17 | 17.35 | 14.80 | 18.00 | 0.00 | - | 1 | 497 | 69.92% |
| DVN250321C00030000 | 2024-03-08 11:57AM EDT | 2025-03-21 | 16.40 | 22.50 | 25.35 | 0.00 | - | 2 | 147 | 119.69% |
| DVN250620C00030000 | 2024-05-30 3:58PM EDT | 2025-06-20 | 18.50 | 15.40 | 18.70 | 0.00 | - | 1 | 86 | 59.85% |
| DVN250919C00030000 | 2024-05-30 10:03AM EDT | 2025-09-19 | 18.06 | 14.15 | 18.90 | 0.00 | - | 1 | 35 | 55.21% |
| DVN260116C00030000 | 2024-06-13 10:45AM EDT | 2026-01-16 | 16.80 | 16.25 | 17.25 | 0.00 | - | 2 | 237 | 36.76% |
Options de ventepour21 juin 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240621P00030000 | 2024-06-04 3:49PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.07 | 0.00 | - | 1 | 1,409 | 148.44% |
| DVN240719P00030000 | 2024-06-05 2:45PM EDT | 2024-07-19 | 0.05 | 0.00 | 0.18 | 0.00 | - | 2 | 1,294 | 72.07% |
| DVN240920P00030000 | 2024-06-05 9:51AM EDT | 2024-09-20 | 0.05 | 0.00 | 0.21 | 0.00 | - | 20 | 5,049 | 50.00% |
| DVN241018P00030000 | 2024-05-31 2:09PM EDT | 2024-10-18 | 0.05 | 0.00 | 0.25 | 0.00 | - | 4 | 33 | 45.70% |
| DVN241220P00030000 | 2024-05-30 2:19PM EDT | 2024-12-20 | 0.15 | 0.00 | 0.43 | 0.00 | - | 4 | 368 | 42.29% |
| DVN250117P00030000 | 2024-06-13 9:43AM EDT | 2025-01-17 | 0.25 | 0.15 | 0.30 | 0.00 | - | 2 | 1,198 | 36.23% |
| DVN250321P00030000 | 2024-06-12 10:34AM EDT | 2025-03-21 | 0.35 | 0.34 | 0.47 | 0.00 | - | 2 | 137 | 35.52% |
| DVN250620P00030000 | 2024-06-12 1:16PM EDT | 2025-06-20 | 0.65 | 0.00 | 0.76 | 0.00 | - | 1 | 461 | 35.21% |
| DVN250919P00030000 | 2024-05-29 2:57PM EDT | 2025-09-19 | 1.00 | 0.00 | 1.79 | 0.00 | - | 1 | 232 | 42.19% |
| DVN260116P00030000 | 2024-06-04 9:30AM EDT | 2026-01-16 | 1.35 | 0.00 | 2.61 | 0.00 | - | 45 | 116 | 43.97% |
