La bourse ferme dans 3 h 17 min
CAC 40
7 638,53 +68,33 (+0,90 %) Euro Stoxx 50
4 924,16 +38,71 (+0,79 %) Dow Jones
38 834,86 +56,76 (+0,15 %) EUR/USD
1,0719 -0,0029 (-0,27 %) Gold future
2 353,40 +6,50 (+0,28 %) Bitcoin EUR
61 779,05 +899,48 (+1,48 %)
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:57.50
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240621C00057500 | 2024-06-17 3:56PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 7,523 | 50.00% |
| DVN240719C00057500 | 2024-06-18 1:57PM EDT | 2024-07-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 2,540 | 25.00% |
| DVN240816C00057500 | 2024-06-14 10:00AM EDT | 2024-08-16 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 12.50% |
| DVN240920C00057500 | 2024-06-18 3:19PM EDT | 2024-09-20 | 0.15 | 0.00 | 0.00 | 0.00 | - | 80 | 1,326 | 12.50% |
| DVN241018C00057500 | 2024-06-18 2:21PM EDT | 2024-10-18 | 0.23 | 0.00 | 0.00 | 0.00 | - | 3 | 404 | 12.50% |
| DVN241220C00057500 | 2024-06-17 10:45AM EDT | 2024-12-20 | 0.59 | 0.00 | 0.00 | 0.00 | - | 10 | 518 | 6.25% |
| DVN250117C00057500 | 2024-06-18 12:28PM EDT | 2025-01-17 | 0.80 | 0.00 | 0.00 | 0.00 | - | 11 | 2,201 | 6.25% |
| DVN250321C00057500 | 2024-06-14 1:03PM EDT | 2025-03-21 | 1.16 | 0.00 | 0.00 | 0.00 | - | 5 | 676 | 6.25% |
| DVN250620C00057500 | 2024-06-04 1:31PM EDT | 2025-06-20 | 2.08 | 0.00 | 0.00 | 0.00 | - | 7 | 677 | 6.25% |
| DVN250919C00057500 | 2024-05-16 3:31PM EDT | 2025-09-19 | 3.86 | 1.22 | 2.54 | 0.00 | - | 3 | 406 | 30.27% |
| DVN260116C00057500 | 2024-06-18 3:20PM EDT | 2026-01-16 | 2.89 | 0.00 | 0.00 | 0.00 | - | 2 | 223 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240621P00057500 | 2024-06-18 2:49PM EDT | 2024-06-21 | 11.75 | 0.00 | 0.00 | 0.00 | - | 390 | 854 | 0.00% |
| DVN240719P00057500 | 2024-06-17 3:26PM EDT | 2024-07-19 | 11.76 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| DVN240920P00057500 | 2024-06-13 9:39AM EDT | 2024-09-20 | 11.51 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| DVN241018P00057500 | 2024-05-03 3:48PM EDT | 2024-10-18 | 7.96 | 7.15 | 10.65 | 0.00 | - | 1 | 273 | 0.00% |
| DVN241220P00057500 | 2024-06-17 1:28PM EDT | 2024-12-20 | 12.16 | 0.00 | 0.00 | 0.00 | - | 50 | 132 | 0.00% |
| DVN250117P00057500 | 2024-05-07 2:13PM EDT | 2025-01-17 | 8.25 | 10.45 | 11.90 | 0.00 | - | 20 | 546 | 15.28% |
| DVN250321P00057500 | 2024-05-03 11:04AM EDT | 2025-03-21 | 9.40 | 7.90 | 12.10 | 0.00 | - | 27 | 166 | 18.12% |
| DVN250620P00057500 | 2024-05-02 1:05PM EDT | 2025-06-20 | 10.05 | 8.45 | 12.70 | 0.00 | - | 3 | 37 | 22.00% |
| DVN250919P00057500 | 2024-05-03 9:38AM EDT | 2025-09-19 | 10.70 | 9.45 | 12.30 | 0.00 | - | 14 | 512 | 16.31% |
| DVN260116P00057500 | 2024-06-13 12:40PM EDT | 2026-01-16 | 12.65 | 0.00 | 0.00 | 0.00 | - | 5 | 66 | 0.00% |
