La bourse est fermée
Dow Jones
39 908,00 +349,89 (+0,88 %) Nasdaq
16 742,39 +231,21 (+1,40 %) Nikkei 225
38 385,73 +29,67 (+0,08 %) EUR/USD
1,0887 +0,0066 (+0,61 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
60 577,02 +4 008,87 (+7,09 %)
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:35.00
Options d’achatpour17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240517C00035000 | 2024-04-15 11:53AM EDT | 2024-05-17 | 18.46 | 14.15 | 15.85 | 0.00 | - | 1 | 40 | 258.98% |
| DVN240621C00035000 | 2024-05-07 1:59PM EDT | 2024-06-21 | 16.15 | 14.50 | 15.90 | 0.00 | - | 1 | 421 | 82.81% |
| DVN240719C00035000 | 2024-05-03 3:23PM EDT | 2024-07-19 | 15.51 | 14.80 | 14.90 | 0.00 | - | 1 | 1 | 50.39% |
| DVN240920C00035000 | 2024-04-04 1:31PM EDT | 2024-09-20 | 18.05 | 14.15 | 17.65 | 0.00 | - | 1 | 13 | 58.69% |
| DVN250117C00035000 | 2024-05-10 3:57PM EDT | 2025-01-17 | 15.80 | 15.05 | 16.00 | 0.00 | - | 2 | 474 | 43.53% |
| DVN250321C00035000 | 2024-02-26 1:02PM EDT | 2025-03-21 | 10.70 | 15.10 | 16.60 | 0.00 | - | 1 | 128 | 44.90% |
| DVN250620C00035000 | 2024-05-15 3:18PM EDT | 2025-06-20 | 15.80 | 15.30 | 18.50 | -1.20 | -7.06% | 2 | 176 | 54.04% |
| DVN250919C00035000 | 2024-04-03 10:56AM EDT | 2025-09-19 | 17.75 | 15.65 | 19.00 | 0.00 | - | 4 | 421 | 52.03% |
| DVN260116C00035000 | 2024-05-14 2:19PM EDT | 2026-01-16 | 17.00 | 15.90 | 18.75 | +0.47 | +2.84% | 1 | 183 | 45.25% |
Options de ventepour17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240517P00035000 | 2024-05-02 10:20AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.22 | 0.00 | - | 2,500 | 992 | 213.28% |
| DVN240621P00035000 | 2024-05-10 2:47PM EDT | 2024-06-21 | 0.02 | 0.01 | 0.50 | 0.00 | - | 2 | 3,010 | 70.70% |
| DVN240719P00035000 | 2024-05-10 9:30AM EDT | 2024-07-19 | 0.05 | 0.00 | 0.03 | 0.00 | - | 2 | 1,114 | 37.11% |
| DVN240920P00035000 | 2024-05-06 11:09AM EDT | 2024-09-20 | 0.11 | 0.06 | 0.09 | 0.00 | - | 1,000 | 1,234 | 31.35% |
| DVN241018P00035000 | 2024-05-13 10:16AM EDT | 2024-10-18 | 0.14 | 0.11 | 0.14 | 0.00 | - | 3 | 61 | 30.76% |
| DVN241220P00035000 | 2024-05-15 2:23PM EDT | 2024-12-20 | 0.34 | 0.32 | 0.35 | +0.01 | +3.03% | 20 | 70 | 31.64% |
| DVN250117P00035000 | 2024-05-14 3:49PM EDT | 2025-01-17 | 0.46 | 0.43 | 0.47 | 0.00 | - | 21 | 6,646 | 32.06% |
| DVN250321P00035000 | 2024-05-08 2:48PM EDT | 2025-03-21 | 0.73 | 0.66 | 0.75 | 0.00 | - | 18 | 368 | 32.62% |
| DVN250620P00035000 | 2024-05-14 3:36PM EDT | 2025-06-20 | 1.25 | 1.16 | 1.20 | +0.08 | +6.84% | 1 | 5,057 | 33.37% |
| DVN250919P00035000 | 2024-04-30 2:24PM EDT | 2025-09-19 | 1.63 | 1.48 | 1.58 | 0.00 | - | 1 | 53 | 33.28% |
| DVN260116P00035000 | 2024-05-15 10:11AM EDT | 2026-01-16 | 2.12 | 1.93 | 2.10 | +0.21 | +10.99% | 1 | 923 | 33.44% |
