Marchés français ouverture 8 h 57 min
Dow Jones
38 589,16 -57,94 (-0,15 %) Nasdaq
17 688,88 +21,28 (+0,12 %) Nikkei 225
38 814,56 +94,06 (+0,24 %) EUR/USD
1,0710 -0,0032 (-0,30 %) HANG SENG
17 941,78 -170,82 (-0,94 %) Bitcoin EUR
62 093,54 +352,88 (+0,57 %)
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:40.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240621C00040000 | 2024-06-14 10:53AM EDT | 2024-06-21 | 5.32 | 4.95 | 6.90 | -0.60 | -10.14% | 20 | 57 | 93.85% |
| DVN240628C00040000 | 2024-05-22 10:20AM EDT | 2024-06-28 | 8.90 | 4.65 | 6.70 | 0.00 | - | - | 1 | 98.83% |
| DVN240719C00040000 | 2024-06-14 3:45PM EDT | 2024-07-19 | 5.84 | 5.80 | 6.10 | -1.41 | -19.45% | 2 | 526 | 45.02% |
| DVN240726C00040000 | 2024-06-11 12:36PM EDT | 2024-07-26 | 7.70 | 5.70 | 6.80 | 0.00 | - | - | 1 | 57.89% |
| DVN240816C00040000 | 2024-06-13 3:21PM EDT | 2024-08-16 | 6.39 | 6.20 | 6.35 | 0.00 | - | 36 | 59 | 38.62% |
| DVN240920C00040000 | 2024-06-14 12:47PM EDT | 2024-09-20 | 6.30 | 6.45 | 6.60 | -0.20 | -3.08% | 15 | 650 | 34.72% |
| DVN241018C00040000 | 2024-05-31 11:07AM EDT | 2024-10-18 | 8.87 | 6.50 | 8.30 | 0.00 | - | 1 | 15 | 50.71% |
| DVN241220C00040000 | 2024-03-14 11:35AM EDT | 2024-12-20 | 9.97 | 13.60 | 15.05 | 0.00 | - | 1 | 212 | 94.38% |
| DVN250117C00040000 | 2024-06-14 1:29PM EDT | 2025-01-17 | 7.50 | 7.40 | 7.85 | -0.50 | -6.25% | 11 | 1,574 | 34.71% |
| DVN250321C00040000 | 2024-05-30 2:57PM EDT | 2025-03-21 | 9.57 | 8.00 | 9.05 | 0.00 | - | 18 | 102 | 39.48% |
| DVN250620C00040000 | 2024-06-05 12:23PM EDT | 2025-06-20 | 10.00 | 7.05 | 10.20 | 0.00 | - | 5 | 291 | 41.52% |
| DVN250919C00040000 | 2024-06-12 9:42AM EDT | 2025-09-19 | 10.66 | 6.85 | 11.10 | 0.00 | - | 1 | 147 | 42.22% |
| DVN260116C00040000 | 2024-06-13 11:10AM EDT | 2026-01-16 | 9.74 | 7.20 | 11.70 | 0.00 | - | 30 | 398 | 40.63% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240621P00040000 | 2024-06-14 1:24PM EDT | 2024-06-21 | 0.04 | 0.02 | 0.04 | 0.00 | - | 164 | 4,734 | 52.73% |
| DVN240628P00040000 | 2024-06-05 11:35AM EDT | 2024-06-28 | 0.05 | 0.02 | 0.13 | 0.00 | - | 5 | 805 | 47.95% |
| DVN240719P00040000 | 2024-06-14 3:45PM EDT | 2024-07-19 | 0.10 | 0.08 | 0.11 | +0.01 | +11.11% | 27 | 1,877 | 28.52% |
| DVN240816P00040000 | 2024-06-14 10:02AM EDT | 2024-08-16 | 0.40 | 0.32 | 0.36 | +0.03 | +8.11% | 47 | 130 | 29.05% |
| DVN240920P00040000 | 2024-06-14 12:52PM EDT | 2024-09-20 | 0.62 | 0.53 | 0.61 | +0.05 | +8.77% | 7 | 6,191 | 27.91% |
| DVN241018P00040000 | 2024-06-14 2:52PM EDT | 2024-10-18 | 0.80 | 0.73 | 0.83 | +0.25 | +45.45% | 11 | 390 | 27.76% |
| DVN241220P00040000 | 2024-06-14 1:39PM EDT | 2024-12-20 | 1.38 | 1.31 | 1.45 | -0.02 | -1.43% | 90 | 752 | 29.18% |
| DVN250117P00040000 | 2024-06-14 1:38PM EDT | 2025-01-17 | 1.54 | 1.48 | 1.63 | +0.09 | +6.21% | 1 | 10,815 | 28.87% |
| DVN250321P00040000 | 2024-06-14 11:14AM EDT | 2025-03-21 | 2.20 | 1.99 | 2.17 | +0.10 | +4.76% | 4 | 494 | 29.64% |
| DVN250620P00040000 | 2024-06-14 11:13AM EDT | 2025-06-20 | 2.76 | 2.62 | 4.25 | +0.20 | +7.81% | 30 | 3,663 | 39.10% |
| DVN250919P00040000 | 2024-06-11 3:46PM EDT | 2025-09-19 | 3.03 | 2.39 | 3.35 | 0.00 | - | 7 | 2,237 | 29.93% |
| DVN260116P00040000 | 2024-06-14 3:58PM EDT | 2026-01-16 | 3.95 | 3.35 | 4.00 | +0.10 | +2.60% | 47 | 1,223 | 29.98% |
