Marchés français ouverture 7 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
1,0709 0,0000 (-0,00 %) HANG SENG
17 941,78 -170,82 (-0,94 %) Bitcoin EUR
62 331,89 +515,92 (+0,83 %)
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:42.50
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240621C00042500 | 2024-06-14 3:12PM EDT | 2024-06-21 | 3.05 | 3.05 | 3.20 | -0.35 | -10.29% | 194 | 927 | 44.92% |
| DVN240719C00042500 | 2024-06-14 3:19PM EDT | 2024-07-19 | 3.45 | 3.55 | 4.00 | -0.15 | -4.17% | 8 | 4,971 | 39.75% |
| DVN240816C00042500 | 2024-06-14 11:39AM EDT | 2024-08-16 | 3.93 | 4.15 | 4.25 | -0.33 | -7.75% | 1 | 61 | 33.45% |
| DVN240920C00042500 | 2024-06-14 10:19AM EDT | 2024-09-20 | 4.33 | 4.45 | 4.75 | -0.23 | -5.04% | 10 | 363 | 32.86% |
| DVN241018C00042500 | 2024-06-03 10:04AM EDT | 2024-10-18 | 6.40 | 4.70 | 5.15 | 0.00 | - | 4 | 82 | 33.15% |
| DVN241220C00042500 | 2024-06-14 12:22PM EDT | 2024-12-20 | 5.45 | 5.55 | 5.90 | -0.10 | -1.80% | 1 | 272 | 33.35% |
| DVN250117C00042500 | 2024-06-14 10:41AM EDT | 2025-01-17 | 5.55 | 5.80 | 6.10 | -0.42 | -7.04% | 5 | 2,546 | 32.67% |
| DVN250321C00042500 | 2024-06-12 2:59PM EDT | 2025-03-21 | 7.15 | 6.25 | 6.80 | 0.00 | - | 10 | 285 | 33.50% |
| DVN250620C00042500 | 2024-06-04 9:48AM EDT | 2025-06-20 | 9.00 | 5.30 | 9.20 | 0.00 | - | 2 | 163 | 43.15% |
| DVN250919C00042500 | 2024-04-03 11:23AM EDT | 2025-09-19 | 13.00 | 9.70 | 13.60 | 0.00 | - | 2 | 33 | 51.61% |
| DVN260116C00042500 | 2024-06-05 1:10PM EDT | 2026-01-16 | 9.20 | 6.20 | 10.30 | 0.00 | - | 2 | 802 | 39.63% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240621P00042500 | 2024-06-14 3:00PM EDT | 2024-06-21 | 0.05 | 0.03 | 0.06 | +0.02 | +66.67% | 88 | 5,209 | 36.13% |
| DVN240719P00042500 | 2024-06-14 3:56PM EDT | 2024-07-19 | 0.31 | 0.30 | 0.32 | +0.02 | +6.90% | 82 | 3,722 | 24.71% |
| DVN240816P00042500 | 2024-06-14 2:16PM EDT | 2024-08-16 | 0.80 | 0.72 | 0.77 | +0.08 | +11.11% | 13 | 139 | 26.61% |
| DVN240920P00042500 | 2024-06-14 1:21PM EDT | 2024-09-20 | 1.16 | 1.09 | 1.18 | +0.06 | +5.45% | 11 | 3,667 | 26.61% |
| DVN241018P00042500 | 2024-06-14 11:37AM EDT | 2024-10-18 | 1.50 | 1.33 | 1.44 | +0.09 | +6.38% | 10 | 232 | 26.29% |
| DVN241220P00042500 | 2024-06-14 11:12AM EDT | 2024-12-20 | 2.24 | 1.82 | 2.19 | +0.20 | +9.80% | 50 | 1,804 | 27.91% |
| DVN250117P00042500 | 2024-06-14 2:09PM EDT | 2025-01-17 | 2.40 | 2.23 | 2.38 | +0.23 | +10.60% | 1 | 6,627 | 27.54% |
| DVN250321P00042500 | 2024-06-03 9:30AM EDT | 2025-03-21 | 2.06 | 2.80 | 2.99 | 0.00 | - | 6 | 253 | 28.42% |
| DVN250620P00042500 | 2024-06-13 1:28PM EDT | 2025-06-20 | 3.63 | 3.50 | 5.00 | 0.00 | - | 43 | 4,334 | 36.50% |
| DVN250919P00042500 | 2024-06-05 10:23AM EDT | 2025-09-19 | 4.16 | 2.39 | 4.40 | 0.00 | - | 1 | 1,328 | 29.55% |
| DVN260116P00042500 | 2024-06-12 12:44PM EDT | 2026-01-16 | 4.60 | 4.65 | 7.50 | 0.00 | - | 25 | 329 | 40.89% |
