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
1,0704 -0,0038 (-0,35 %) Gold future
2 348,40 -0,70 (-0,03 %) Bitcoin EUR
62 156,42 +359,45 (+0,58 %)
Devon Energy Corporation (DVN)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:60.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240621C00060000 | 2024-06-14 10:53AM EDT | 2024-06-21 | 0.05 | 0.00 | 0.05 | +0.04 | +400.00% | 2 | 4,753 | 94.53% |
| DVN240628C00060000 | 2024-06-12 9:54AM EDT | 2024-06-28 | 0.01 | 0.00 | 1.27 | 0.00 | - | - | 11 | 119.73% |
| DVN240719C00060000 | 2024-06-12 3:25PM EDT | 2024-07-19 | 0.04 | 0.01 | 0.08 | 0.00 | - | 53 | 1,722 | 47.07% |
| DVN240816C00060000 | 2024-06-06 9:42AM EDT | 2024-08-16 | 0.13 | 0.03 | 0.15 | 0.00 | - | - | 2 | 39.06% |
| DVN240920C00060000 | 2024-06-12 2:22PM EDT | 2024-09-20 | 0.20 | 0.05 | 0.15 | 0.00 | - | 16 | 1,864 | 31.25% |
| DVN241018C00060000 | 2024-06-13 9:41AM EDT | 2024-10-18 | 0.17 | 0.09 | 0.43 | 0.00 | - | 20 | 1,239 | 34.77% |
| DVN241220C00060000 | 2024-06-14 1:15PM EDT | 2024-12-20 | 0.41 | 0.35 | 0.88 | -0.06 | -12.77% | 20 | 1,210 | 34.69% |
| DVN250117C00060000 | 2024-06-14 2:16PM EDT | 2025-01-17 | 0.56 | 0.46 | 0.58 | +0.02 | +3.70% | 30 | 6,855 | 28.61% |
| DVN250321C00060000 | 2024-06-13 3:25PM EDT | 2025-03-21 | 0.87 | 0.62 | 0.95 | 0.00 | - | 11 | 756 | 29.19% |
| DVN250620C00060000 | 2024-06-13 12:14PM EDT | 2025-06-20 | 1.42 | 0.74 | 2.84 | 0.00 | - | 2 | 3,619 | 38.65% |
| DVN250919C00060000 | 2024-06-03 12:56PM EDT | 2025-09-19 | 2.49 | 0.77 | 2.46 | 0.00 | - | 21 | 476 | 32.47% |
| DVN260116C00060000 | 2024-06-14 11:58AM EDT | 2026-01-16 | 2.38 | 2.26 | 2.53 | -0.20 | -7.75% | 2 | 2,423 | 29.30% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240621P00060000 | 2024-06-14 3:44PM EDT | 2024-06-21 | 14.50 | 14.40 | 14.55 | +1.03 | +7.65% | 54 | 89 | 99.22% |
| DVN240719P00060000 | 2024-06-14 3:12PM EDT | 2024-07-19 | 14.56 | 13.90 | 14.55 | +0.85 | +6.20% | 40 | 207 | 49.81% |
| DVN240816P00060000 | 2024-06-12 1:23PM EDT | 2024-08-16 | 13.50 | 13.60 | 14.65 | 0.00 | - | 2 | 102 | 41.85% |
| DVN240920P00060000 | 2024-06-04 3:31PM EDT | 2024-09-20 | 13.85 | 13.45 | 15.80 | 0.00 | - | 4 | 33 | 55.96% |
| DVN241018P00060000 | 2024-06-04 3:31PM EDT | 2024-10-18 | 14.20 | 13.65 | 15.35 | 0.00 | - | 4 | 103 | 43.04% |
| DVN241220P00060000 | 2024-06-14 3:37PM EDT | 2024-12-20 | 14.50 | 13.50 | 16.50 | +6.26 | +75.97% | 24 | 10 | 47.19% |
| DVN250117P00060000 | 2024-06-13 3:59PM EDT | 2025-01-17 | 14.52 | 14.10 | 15.55 | 0.00 | - | 5 | 1,117 | 34.96% |
| DVN250321P00060000 | 2024-05-02 11:18AM EDT | 2025-03-21 | 10.90 | 9.50 | 13.75 | 0.00 | - | 1 | 338 | 0.00% |
| DVN250620P00060000 | 2024-04-10 11:37AM EDT | 2025-06-20 | 10.20 | 11.50 | 13.65 | 0.00 | - | 15 | 19 | 0.00% |
| DVN250919P00060000 | 2024-05-02 10:11AM EDT | 2025-09-19 | 11.80 | 10.50 | 14.00 | 0.00 | - | 14 | 414 | 0.00% |
| DVN260116P00060000 | 2024-05-14 2:54PM EDT | 2026-01-16 | 13.00 | 13.60 | 16.60 | 0.00 | - | 1 | 25 | 27.43% |
