La bourse ferme dans 3 h 7 min
CAC 40
7 632,69 +62,49 (+0,83 %) Euro Stoxx 50
4 923,51 +38,06 (+0,78 %) Dow Jones
38 834,86 +56,76 (+0,15 %) EUR/USD
1,0727 -0,0021 (-0,19 %) Gold future
2 351,80 +4,90 (+0,21 %) Bitcoin EUR
61 541,83 +889,41 (+1,47 %)
Devon Energy Corporation (DVN)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Prix d’exercice:52.50
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240621C00052500 | 2024-06-18 3:16PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 11,963 | 50.00% |
| DVN240719C00052500 | 2024-06-18 3:18PM EDT | 2024-07-19 | 0.06 | 0.00 | 0.00 | 0.00 | - | 78 | 5,629 | 12.50% |
| DVN240816C00052500 | 2024-06-18 3:55PM EDT | 2024-08-16 | 0.29 | 0.00 | 0.00 | 0.00 | - | 24 | 333 | 6.25% |
| DVN240920C00052500 | 2024-06-18 3:58PM EDT | 2024-09-20 | 0.50 | 0.00 | 0.00 | 0.00 | - | 490 | 16,674 | 6.25% |
| DVN241018C00052500 | 2024-06-18 10:33AM EDT | 2024-10-18 | 0.86 | 0.00 | 0.00 | 0.00 | - | 25 | 2,275 | 6.25% |
| DVN241220C00052500 | 2024-06-18 3:19PM EDT | 2024-12-20 | 1.34 | 0.00 | 0.00 | 0.00 | - | 122 | 1,786 | 6.25% |
| DVN250117C00052500 | 2024-06-18 12:49PM EDT | 2025-01-17 | 1.48 | 0.00 | 0.00 | 0.00 | - | 92 | 5,561 | 3.13% |
| DVN250321C00052500 | 2024-06-18 12:57PM EDT | 2025-03-21 | 2.00 | 0.00 | 0.00 | 0.00 | - | 7 | 1,488 | 3.13% |
| DVN250620C00052500 | 2024-06-18 11:32AM EDT | 2025-06-20 | 3.31 | 0.00 | 0.00 | 0.00 | - | 10 | 538 | 3.13% |
| DVN250919C00052500 | 2024-06-18 2:57PM EDT | 2025-09-19 | 3.67 | 0.00 | 0.00 | 0.00 | - | 19 | 440 | 3.13% |
| DVN260116C00052500 | 2024-06-18 3:06PM EDT | 2026-01-16 | 4.15 | 0.00 | 0.00 | 0.00 | - | 5 | 734 | 3.13% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240621P00052500 | 2024-06-18 2:53PM EDT | 2024-06-21 | 6.75 | 0.00 | 0.00 | 0.00 | - | 2,255 | 3,768 | 0.00% |
| DVN240719P00052500 | 2024-06-18 1:54PM EDT | 2024-07-19 | 6.85 | 0.00 | 0.00 | 0.00 | - | 8 | 15 | 0.00% |
| DVN240816P00052500 | 2024-06-17 10:13AM EDT | 2024-08-16 | 7.35 | 0.00 | 0.00 | 0.00 | - | 30 | 205 | 0.00% |
| DVN240920P00052500 | 2024-06-18 9:30AM EDT | 2024-09-20 | 6.90 | 0.00 | 0.00 | 0.00 | - | 20 | 1,353 | 0.00% |
| DVN241018P00052500 | 2024-06-17 1:41PM EDT | 2024-10-18 | 7.17 | 0.00 | 0.00 | 0.00 | - | 13 | 1,804 | 0.00% |
| DVN241220P00052500 | 2024-06-18 12:28PM EDT | 2024-12-20 | 7.45 | 0.00 | 0.00 | 0.00 | - | 8 | 1,179 | 0.00% |
| DVN250117P00052500 | 2024-06-18 11:47AM EDT | 2025-01-17 | 7.50 | 0.00 | 0.00 | 0.00 | - | 18 | 1,866 | 0.00% |
| DVN250321P00052500 | 2024-05-07 10:22AM EDT | 2025-03-21 | 5.85 | 7.30 | 8.95 | 0.00 | - | 22 | 1,368 | 28.15% |
| DVN250620P00052500 | 2024-06-07 12:47PM EDT | 2025-06-20 | 8.00 | 0.00 | 0.00 | 0.00 | - | 10 | 2,659 | 0.00% |
| DVN250919P00052500 | 2024-06-06 10:03AM EDT | 2025-09-19 | 9.77 | 0.00 | 0.00 | 0.00 | - | 1 | 81 | 0.00% |
| DVN260116P00052500 | 2024-05-24 11:22AM EDT | 2026-01-16 | 8.95 | 0.00 | 0.00 | 0.00 | - | 1 | 293 | 0.00% |
