Marchés français ouverture 8 h 18 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 -0,0033 (-0,31 %) HANG SENG
17 941,78 -170,82 (-0,94 %) Bitcoin EUR
62 288,74 +600,45 (+0,97 %)
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:50.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240621C00050000 | 2024-06-14 3:18PM EDT | 2024-06-21 | 0.02 | 0.01 | 0.02 | 0.00 | - | 147 | 15,686 | 36.72% |
| DVN240628C00050000 | 2024-06-14 3:08PM EDT | 2024-06-28 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 12 | 807 | 29.30% |
| DVN240705C00050000 | 2024-06-14 2:38PM EDT | 2024-07-05 | 0.08 | 0.06 | 0.09 | -0.02 | -20.00% | 1 | 439 | 26.76% |
| DVN240712C00050000 | 2024-06-13 12:19PM EDT | 2024-07-12 | 0.12 | 0.11 | 0.43 | 0.00 | - | 5 | 172 | 36.08% |
| DVN240719C00050000 | 2024-06-14 3:47PM EDT | 2024-07-19 | 0.20 | 0.20 | 0.21 | 0.00 | - | 210 | 6,785 | 25.49% |
| DVN240726C00050000 | 2024-06-14 1:52PM EDT | 2024-07-26 | 0.20 | 0.21 | 0.34 | -0.07 | -25.93% | 6 | 84 | 26.95% |
| DVN240816C00050000 | 2024-06-14 3:47PM EDT | 2024-08-16 | 0.63 | 0.63 | 0.65 | +0.01 | +1.61% | 94 | 717 | 27.93% |
| DVN240920C00050000 | 2024-06-14 3:56PM EDT | 2024-09-20 | 0.96 | 0.94 | 1.01 | -0.02 | -2.04% | 191 | 9,550 | 27.12% |
| DVN241018C00050000 | 2024-06-14 1:38PM EDT | 2024-10-18 | 1.20 | 1.18 | 1.27 | -0.10 | -7.69% | 15 | 2,898 | 26.73% |
| DVN241220C00050000 | 2024-06-14 3:42PM EDT | 2024-12-20 | 2.03 | 1.99 | 2.22 | -0.09 | -4.25% | 89 | 3,143 | 29.75% |
| DVN250117C00050000 | 2024-06-14 2:43PM EDT | 2025-01-17 | 2.30 | 2.23 | 2.43 | -0.06 | -2.54% | 41 | 6,226 | 29.32% |
| DVN250321C00050000 | 2024-06-13 12:40PM EDT | 2025-03-21 | 2.85 | 2.91 | 3.15 | -0.15 | -5.00% | 2 | 1,870 | 30.48% |
| DVN250620C00050000 | 2024-06-14 12:58PM EDT | 2025-06-20 | 3.50 | 3.65 | 3.95 | -0.30 | -7.89% | 6 | 2,542 | 30.91% |
| DVN250919C00050000 | 2024-06-10 10:49AM EDT | 2025-09-19 | 5.17 | 4.20 | 4.65 | 0.00 | - | 1 | 463 | 31.14% |
| DVN260116C00050000 | 2024-06-14 3:25PM EDT | 2026-01-16 | 4.90 | 4.85 | 5.95 | +0.10 | +2.08% | 27 | 1,341 | 33.45% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240621P00050000 | 2024-06-14 3:59PM EDT | 2024-06-21 | 4.43 | 4.05 | 6.20 | +0.08 | +1.84% | 212 | 8,552 | 91.70% |
| DVN240628P00050000 | 2024-06-13 3:03PM EDT | 2024-06-28 | 4.34 | 4.25 | 5.60 | 0.00 | - | 1 | 108 | 54.35% |
| DVN240705P00050000 | 2024-06-11 2:13PM EDT | 2024-07-05 | 4.89 | 2.96 | 4.60 | +1.59 | +48.18% | 1 | 19 | 30.86% |
| DVN240712P00050000 | 2024-06-04 11:50AM EDT | 2024-07-12 | 4.40 | 4.25 | 5.60 | 0.00 | - | 10 | 35 | 54.98% |
| DVN240719P00050000 | 2024-06-14 9:33AM EDT | 2024-07-19 | 4.71 | 4.15 | 5.55 | +0.25 | +5.61% | 5 | 2,117 | 47.95% |
| DVN240726P00050000 | 2024-06-13 11:57AM EDT | 2024-07-26 | 4.58 | 4.30 | 4.70 | 0.00 | - | 5 | 67 | 24.76% |
| DVN240802P00050000 | 2024-06-13 2:17PM EDT | 2024-08-02 | 4.40 | 2.58 | 6.55 | 0.00 | - | 15 | 15 | 57.13% |
| DVN240816P00050000 | 2024-06-14 3:59PM EDT | 2024-08-16 | 4.70 | 4.70 | 4.80 | +0.16 | +3.52% | 53 | 155 | 22.36% |
| DVN240920P00050000 | 2024-06-14 3:57PM EDT | 2024-09-20 | 5.15 | 4.95 | 5.20 | +0.25 | +5.10% | 8 | 1,769 | 23.85% |
| DVN241018P00050000 | 2024-06-13 12:34PM EDT | 2024-10-18 | 5.21 | 5.20 | 5.75 | 0.00 | - | 1 | 1,270 | 27.20% |
| DVN241220P00050000 | 2024-06-05 11:58AM EDT | 2024-12-20 | 6.25 | 5.60 | 6.25 | +0.66 | +11.81% | 2 | 1,778 | 26.42% |
| DVN250117P00050000 | 2024-06-12 2:44PM EDT | 2025-01-17 | 5.57 | 6.00 | 6.30 | 0.00 | - | 4 | 8,632 | 25.03% |
| DVN250321P00050000 | 2024-06-12 11:23AM EDT | 2025-03-21 | 6.94 | 6.60 | 6.90 | +0.69 | +11.04% | 1 | 1,849 | 26.03% |
| DVN250620P00050000 | 2024-06-12 10:42AM EDT | 2025-06-20 | 6.80 | 6.40 | 9.60 | 0.00 | - | 8 | 4,751 | 37.59% |
| DVN250919P00050000 | 2024-06-03 1:37PM EDT | 2025-09-19 | 7.70 | 7.55 | 8.70 | 0.00 | - | 12 | 436 | 29.25% |
| DVN260116P00050000 | 2024-06-12 2:43PM EDT | 2026-01-16 | 8.30 | 7.70 | 9.25 | 0.00 | - | 2 | 1,252 | 28.50% |
