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
62 104,50 +408,35 (+0,66 %)
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:55.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240621C00055000 | 2024-06-14 10:13AM EDT | 2024-06-21 | 0.02 | 0.00 | 0.05 | 0.00 | - | 31 | 10,012 | 68.75% |
| DVN240628C00055000 | 2024-06-04 10:06AM EDT | 2024-06-28 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 36 | 51.56% |
| DVN240705C00055000 | 2024-06-05 3:20PM EDT | 2024-07-05 | 0.28 | 0.01 | 1.27 | 0.00 | - | 8 | 40 | 75.20% |
| DVN240719C00055000 | 2024-06-14 2:11PM EDT | 2024-07-19 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 6 | 4,200 | 30.86% |
| DVN240816C00055000 | 2024-06-14 2:41PM EDT | 2024-08-16 | 0.13 | 0.11 | 0.16 | -0.07 | -35.00% | 34 | 183 | 29.49% |
| DVN240920C00055000 | 2024-06-14 1:11PM EDT | 2024-09-20 | 0.26 | 0.24 | 0.30 | 0.00 | - | 33 | 4,941 | 27.39% |
| DVN241018C00055000 | 2024-06-14 3:36PM EDT | 2024-10-18 | 0.40 | 0.35 | 0.41 | +0.03 | +8.11% | 3 | 2,982 | 26.27% |
| DVN241220C00055000 | 2024-06-14 1:26PM EDT | 2024-12-20 | 0.89 | 0.85 | 1.01 | -0.05 | -5.32% | 1 | 9,204 | 28.74% |
| DVN250117C00055000 | 2024-06-14 1:53PM EDT | 2025-01-17 | 1.03 | 1.03 | 1.21 | -0.19 | -15.57% | 32 | 8,589 | 28.74% |
| DVN250321C00055000 | 2024-06-14 12:57PM EDT | 2025-03-21 | 1.64 | 1.55 | 1.75 | +0.04 | +2.50% | 43 | 709 | 29.54% |
| DVN250620C00055000 | 2024-06-14 1:38PM EDT | 2025-06-20 | 2.23 | 2.19 | 2.53 | -0.52 | -18.91% | 19 | 1,953 | 30.54% |
| DVN250919C00055000 | 2024-06-03 1:56PM EDT | 2025-09-19 | 3.61 | 1.55 | 3.50 | 0.00 | - | 1 | 755 | 32.50% |
| DVN260116C00055000 | 2024-06-13 12:15PM EDT | 2026-01-16 | 3.40 | 3.35 | 4.25 | -0.10 | -2.86% | 1 | 674 | 32.39% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240621P00055000 | 2024-06-14 3:12PM EDT | 2024-06-21 | 9.55 | 8.95 | 9.60 | +0.25 | +2.69% | 886 | 2,202 | 94.92% |
| DVN240628P00055000 | 2024-05-30 12:27PM EDT | 2024-06-28 | 7.95 | 9.35 | 9.75 | 0.00 | - | 6 | 73 | 59.77% |
| DVN240719P00055000 | 2024-06-14 3:12PM EDT | 2024-07-19 | 9.55 | 8.75 | 9.95 | +1.45 | +17.90% | 260 | 740 | 53.71% |
| DVN240816P00055000 | 2024-06-14 1:48PM EDT | 2024-08-16 | 9.65 | 9.20 | 9.55 | +0.45 | +4.89% | 25 | 60 | 27.34% |
| DVN240920P00055000 | 2024-06-14 1:18PM EDT | 2024-09-20 | 9.60 | 8.50 | 10.50 | +1.64 | +20.60% | 50 | 1,388 | 40.77% |
| DVN241018P00055000 | 2024-06-04 10:55AM EDT | 2024-10-18 | 9.17 | 9.30 | 11.10 | 0.00 | - | 2 | 2,634 | 43.14% |
| DVN241220P00055000 | 2024-06-14 12:57PM EDT | 2024-12-20 | 10.00 | 9.55 | 10.80 | +1.12 | +12.61% | 1 | 768 | 32.32% |
| DVN250117P00055000 | 2024-05-20 12:53PM EDT | 2025-01-17 | 6.92 | 8.70 | 11.30 | 0.00 | - | 75 | 1,915 | 34.53% |
| DVN250321P00055000 | 2024-05-24 12:10PM EDT | 2025-03-21 | 8.45 | 9.90 | 12.15 | 0.00 | - | 1 | 699 | 36.45% |
| DVN250620P00055000 | 2024-05-20 3:38PM EDT | 2025-06-20 | 8.45 | 8.90 | 13.05 | 0.00 | - | 1 | 261 | 36.94% |
| DVN250919P00055000 | 2024-05-20 10:09AM EDT | 2025-09-19 | 8.95 | 9.10 | 13.35 | 0.00 | - | 8 | 392 | 34.63% |
| DVN260116P00055000 | 2024-06-04 10:00AM EDT | 2026-01-16 | 11.78 | 9.95 | 13.30 | 0.00 | - | 1 | 267 | 30.66% |
