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
62 093,51 +417,23 (+0,68 %)
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: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 | 2024-06-14 3:02PM EDT | 2024-06-21 | 0.04 | 0.01 | 0.03 | 0.00 | - | 20 | 12,017 | 52.34% |
| DVN240719C00052500 | 2024-06-14 1:42PM EDT | 2024-07-19 | 0.06 | 0.05 | 0.15 | -0.02 | -25.00% | 93 | 5,714 | 31.74% |
| DVN240816C00052500 | 2024-06-14 1:20PM EDT | 2024-08-16 | 0.28 | 0.28 | 0.32 | -0.04 | -12.50% | 11 | 306 | 28.57% |
| DVN240920C00052500 | 2024-06-14 3:10PM EDT | 2024-09-20 | 0.51 | 0.46 | 0.56 | +0.03 | +6.25% | 38 | 16,833 | 27.22% |
| DVN241018C00052500 | 2024-06-14 12:50PM EDT | 2024-10-18 | 0.67 | 0.62 | 0.89 | +0.02 | +3.08% | 14 | 2,287 | 28.44% |
| DVN241220C00052500 | 2024-06-14 2:47PM EDT | 2024-12-20 | 1.37 | 1.31 | 1.53 | +0.03 | +2.24% | 15 | 1,705 | 29.30% |
| DVN250117C00052500 | 2024-06-14 2:48PM EDT | 2025-01-17 | 1.55 | 1.53 | 1.72 | -0.01 | -0.64% | 14 | 5,505 | 28.91% |
| DVN250321C00052500 | 2024-06-14 10:38AM EDT | 2025-03-21 | 2.07 | 2.11 | 2.40 | -0.13 | -5.91% | 4 | 1,485 | 30.20% |
| DVN250620C00052500 | 2024-06-14 10:39AM EDT | 2025-06-20 | 2.76 | 2.51 | 3.15 | -0.74 | -21.14% | 4 | 533 | 30.59% |
| DVN250919C00052500 | 2024-05-31 2:26PM EDT | 2025-09-19 | 5.20 | 3.40 | 5.25 | 0.00 | - | 1 | 440 | 37.92% |
| DVN260116C00052500 | 2024-06-13 10:49AM EDT | 2026-01-16 | 4.20 | 2.68 | 4.45 | 0.00 | - | 1 | 730 | 30.27% |
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 | 2024-06-14 2:11PM EDT | 2024-06-21 | 7.20 | 6.90 | 7.05 | +1.05 | +17.07% | 175 | 4,855 | 57.03% |
| DVN240719P00052500 | 2024-06-12 9:40AM EDT | 2024-07-19 | 7.20 | 6.70 | 7.40 | +1.80 | +33.33% | 1 | 1,646 | 43.12% |
| DVN240816P00052500 | 2024-06-14 1:49PM EDT | 2024-08-16 | 7.20 | 6.70 | 7.05 | +0.05 | +0.70% | 65 | 110 | 21.97% |
| DVN240920P00052500 | 2024-06-14 10:01AM EDT | 2024-09-20 | 7.50 | 7.00 | 7.95 | +1.09 | +17.00% | 1 | 1,255 | 33.99% |
| DVN241018P00052500 | 2024-06-13 3:59PM EDT | 2024-10-18 | 7.60 | 7.10 | 8.25 | +0.26 | +3.54% | 25 | 1,835 | 33.47% |
| DVN241220P00052500 | 2024-05-23 10:03AM EDT | 2024-12-20 | 6.10 | 7.65 | 7.95 | 0.00 | - | 2 | 1,183 | 24.41% |
| DVN250117P00052500 | 2024-05-23 10:03AM EDT | 2025-01-17 | 6.05 | 6.90 | 8.25 | 0.00 | - | 1 | 1,868 | 25.48% |
| DVN250321P00052500 | 2024-05-07 10:22AM EDT | 2025-03-21 | 5.85 | 7.30 | 8.95 | 0.00 | - | 22 | 1,368 | 27.53% |
| DVN250620P00052500 | 2024-06-07 12:47PM EDT | 2025-06-20 | 8.00 | 7.60 | 11.15 | 0.00 | - | 10 | 2,659 | 36.60% |
| DVN250919P00052500 | 2024-06-06 10:03AM EDT | 2025-09-19 | 9.77 | 9.05 | 11.55 | 0.00 | - | 1 | 81 | 34.78% |
| DVN260116P00052500 | 2024-05-24 11:22AM EDT | 2026-01-16 | 8.95 | 8.10 | 11.55 | 0.00 | - | 1 | 293 | 31.02% |
