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
1,0708 -0,0035 (-0,32 %) Gold future
2 348,40 -0,70 (-0,03 %) Bitcoin EUR
62 061,72 +356,91 (+0,58 %)
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 :
Prix d’exercice:37.50
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240621C00037500 | 2024-06-14 3:49PM EDT | 2024-06-21 | 7.95 | 8.00 | 9.10 | -0.54 | -6.36% | 5 | 19 | 137.11% |
| DVN240719C00037500 | 2024-06-12 10:30AM EDT | 2024-07-19 | 10.00 | 7.00 | 8.80 | 0.00 | - | 2 | 6 | 66.11% |
| DVN240816C00037500 | 2024-06-14 11:07AM EDT | 2024-08-16 | 8.25 | 8.50 | 9.15 | -0.30 | -3.51% | 1 | 10 | 56.69% |
| DVN240920C00037500 | 2024-06-13 10:51AM EDT | 2024-09-20 | 8.80 | 8.55 | 9.15 | 0.00 | - | 32 | 400 | 45.31% |
| DVN241220C00037500 | 2024-04-05 2:19PM EDT | 2024-12-20 | 16.77 | 13.00 | 14.95 | 0.00 | - | 1 | 37 | 80.40% |
| DVN250117C00037500 | 2024-05-31 3:02PM EDT | 2025-01-17 | 12.24 | 9.15 | 9.85 | 0.00 | - | 1 | 473 | 37.72% |
| DVN250321C00037500 | 2024-06-12 2:59PM EDT | 2025-03-21 | 10.40 | 7.90 | 11.65 | 0.00 | - | 18 | 156 | 48.00% |
| DVN250620C00037500 | 2024-06-12 9:30AM EDT | 2025-06-20 | 12.05 | 8.60 | 12.55 | 0.00 | - | 1 | 181 | 47.78% |
| DVN250919C00037500 | 2024-06-14 3:56PM EDT | 2025-09-19 | 10.43 | 8.75 | 12.90 | -0.68 | -6.12% | 1 | 23 | 44.91% |
| DVN260116C00037500 | 2024-06-10 2:25PM EDT | 2026-01-16 | 10.80 | 10.90 | 11.70 | -1.95 | -15.29% | 1 | 63 | 33.56% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240621P00037500 | 2024-06-13 1:06PM EDT | 2024-06-21 | 0.02 | 0.01 | 0.04 | 0.00 | - | 16 | 4,057 | 72.66% |
| DVN240719P00037500 | 2024-06-14 1:27PM EDT | 2024-07-19 | 0.08 | 0.02 | 0.16 | -0.03 | -27.27% | 8 | 7,235 | 42.68% |
| DVN240816P00037500 | 2024-06-10 11:27AM EDT | 2024-08-16 | 0.19 | 0.12 | 0.18 | 0.00 | - | 2 | 3 | 32.52% |
| DVN240920P00037500 | 2024-06-14 1:47PM EDT | 2024-09-20 | 0.29 | 0.26 | 0.32 | +0.01 | +3.57% | 52 | 1,661 | 30.08% |
| DVN241018P00037500 | 2024-06-10 1:24PM EDT | 2024-10-18 | 0.31 | 0.39 | 0.47 | 0.00 | - | 4 | 159 | 29.64% |
| DVN241220P00037500 | 2024-06-14 9:30AM EDT | 2024-12-20 | 0.81 | 0.79 | 0.92 | +0.08 | +10.96% | 5 | 804 | 30.47% |
| DVN250117P00037500 | 2024-06-13 3:59PM EDT | 2025-01-17 | 1.02 | 0.93 | 1.08 | 0.00 | - | 23 | 6,988 | 30.27% |
| DVN250321P00037500 | 2024-06-13 11:12AM EDT | 2025-03-21 | 1.42 | 1.36 | 1.52 | 0.00 | - | 4 | 686 | 30.79% |
| DVN250620P00037500 | 2024-06-12 12:36PM EDT | 2025-06-20 | 1.83 | 1.59 | 3.20 | 0.00 | - | 1 | 5,547 | 39.01% |
| DVN250919P00037500 | 2024-06-05 11:24AM EDT | 2025-09-19 | 2.53 | 1.48 | 2.56 | 0.00 | - | 4 | 889 | 30.91% |
| DVN260116P00037500 | 2024-06-07 12:23PM EDT | 2026-01-16 | 3.04 | 1.62 | 3.15 | 0.00 | - | 1 | 352 | 30.88% |
