La bourse est fermée
CAC 40
7 957,57 +42,92 (+0,54 %) Euro Stoxx 50
4 921,48 +30,87 (+0,63 %) Dow Jones
38 675,68 +450,02 (+1,18 %) EUR/USD
1,0765 +0,0038 (+0,36 %) Gold future
2 310,10 +0,50 (+0,02 %) Bitcoin EUR
59 139,72 -168,03 (-0,28 %)
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:30.00
Options d’achatpour10 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240517C00030000 | 2024-05-03 1:24PM EDT | 2024-05-17 | 20.55 | 19.35 | 21.40 | -0.50 | -2.38% | 1 | 2 | 224.81% |
| DVN240621C00030000 | 2024-05-03 3:31PM EDT | 2024-06-21 | 20.60 | 20.60 | 21.30 | +0.05 | +0.24% | 1 | 119 | 96.88% |
| DVN240719C00030000 | 2024-03-28 3:29PM EDT | 2024-07-19 | 20.55 | 21.85 | 24.65 | 0.00 | - | 59 | 11 | 137.74% |
| DVN240920C00030000 | 2024-05-02 9:40AM EDT | 2024-09-20 | 22.20 | 19.10 | 21.90 | 0.00 | - | 25 | 177 | 79.05% |
| DVN241018C00030000 | 2024-03-26 11:27AM EDT | 2024-10-18 | 19.30 | 20.55 | 23.00 | 0.00 | - | 1 | 16 | 69.92% |
| DVN250117C00030000 | 2024-04-26 1:14PM EDT | 2025-01-17 | 22.73 | 20.15 | 21.85 | 0.00 | - | 4 | 500 | 57.32% |
| DVN250321C00030000 | 2024-03-08 11:57AM EDT | 2025-03-21 | 16.40 | 22.50 | 25.35 | 0.00 | - | 2 | 147 | 73.71% |
| DVN250620C00030000 | 2024-04-25 1:22PM EDT | 2025-06-20 | 22.60 | 19.65 | 21.65 | 0.00 | - | 1 | 86 | 43.04% |
| DVN250919C00030000 | 2024-04-11 1:40PM EDT | 2025-09-19 | 24.27 | 19.60 | 21.95 | 0.00 | - | 2 | 36 | 42.04% |
| DVN260116C00030000 | 2024-04-30 3:50PM EDT | 2026-01-16 | 21.70 | 19.90 | 22.10 | 0.00 | - | 11 | 241 | 39.11% |
Options de ventepour10 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240517P00030000 | 2024-03-07 1:18PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.13 | 0.00 | - | 30 | 1,126 | 132.42% |
| DVN240621P00030000 | 2024-04-02 12:39PM EDT | 2024-06-21 | 0.12 | 0.02 | 0.75 | 0.00 | - | 351 | 1,114 | 95.51% |
| DVN240719P00030000 | 2024-04-19 9:30AM EDT | 2024-07-19 | 0.03 | 0.00 | 1.27 | 0.00 | - | 3 | 1,038 | 85.64% |
| DVN240920P00030000 | 2024-04-22 2:47PM EDT | 2024-09-20 | 0.06 | 0.02 | 0.06 | 0.00 | - | 20 | 5,045 | 40.04% |
| DVN241018P00030000 | 2024-04-12 3:28PM EDT | 2024-10-18 | 0.10 | 0.03 | 0.08 | 0.00 | - | 2 | 23 | 38.09% |
| DVN241220P00030000 | 2024-04-10 11:49AM EDT | 2024-12-20 | 0.17 | 0.13 | 0.19 | 0.00 | - | 20 | 368 | 37.70% |
| DVN250117P00030000 | 2024-05-01 2:29PM EDT | 2025-01-17 | 0.31 | 0.21 | 0.28 | 0.00 | - | 5 | 1,201 | 38.43% |
| DVN250321P00030000 | 2024-05-02 3:38PM EDT | 2025-03-21 | 0.40 | 0.35 | 0.44 | 0.00 | - | 10 | 51 | 38.09% |
| DVN250620P00030000 | 2024-03-19 2:36PM EDT | 2025-06-20 | 0.96 | 0.52 | 0.84 | 0.00 | - | 1 | 450 | 39.70% |
| DVN250919P00030000 | 2024-04-30 2:24PM EDT | 2025-09-19 | 0.92 | 0.87 | 0.95 | 0.00 | - | 12 | 226 | 37.21% |
| DVN260116P00030000 | 2024-04-29 1:47PM EDT | 2026-01-16 | 1.09 | 1.18 | 1.34 | 0.00 | - | 6 | 37 | 37.21% |
