La bourse est fermée
Dow Jones
39 849,32 +291,21 (+0,74 %) Nasdaq
16 742,21 +231,03 (+1,40 %) Nikkei 225
38 385,73 +29,67 (+0,08 %) EUR/USD
1,0884 +0,0062 (+0,58 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
60 583,63 +4 103,09 (+7,26 %)
Devon Energy Corporation (DVN)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:24PM EDT. Marché ouvert.
Prix d’exercice:47.50
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240517C00047500 | 2024-05-15 2:09PM EDT | 2024-05-17 | 1.95 | 1.94 | 2.08 | -0.37 | -15.95% | 36 | 1,656 | 49.81% |
| DVN240621C00047500 | 2024-05-15 3:08PM EDT | 2024-06-21 | 2.59 | 2.54 | 2.61 | -0.41 | -13.67% | 122 | 9,516 | 24.37% |
| DVN240719C00047500 | 2024-05-15 1:06PM EDT | 2024-07-19 | 3.10 | 2.93 | 2.97 | -0.15 | -4.62% | 199 | 1,552 | 23.32% |
| DVN240920C00047500 | 2024-05-15 12:23PM EDT | 2024-09-20 | 4.11 | 4.00 | 4.10 | -0.27 | -6.16% | 47 | 13,595 | 26.99% |
| DVN241018C00047500 | 2024-05-15 2:30PM EDT | 2024-10-18 | 4.37 | 4.30 | 4.50 | -0.58 | -11.72% | 57 | 764 | 27.71% |
| DVN241220C00047500 | 2024-05-15 2:45PM EDT | 2024-12-20 | 5.35 | 5.25 | 5.40 | -0.27 | -4.80% | 5 | 252 | 29.54% |
| DVN250117C00047500 | 2024-05-15 11:53AM EDT | 2025-01-17 | 5.58 | 5.50 | 5.65 | -1.18 | -17.46% | 24 | 4,768 | 29.43% |
| DVN250321C00047500 | 2024-05-15 11:04AM EDT | 2025-03-21 | 6.15 | 6.05 | 6.40 | -1.05 | -14.58% | 10 | 215 | 30.57% |
| DVN250620C00047500 | 2024-05-13 11:39AM EDT | 2025-06-20 | 6.62 | 7.10 | 7.35 | 0.00 | - | 1 | 210 | 31.67% |
| DVN250919C00047500 | 2024-05-14 1:49PM EDT | 2025-09-19 | 8.15 | 7.75 | 8.05 | 0.00 | - | 1 | 33 | 31.78% |
| DVN260116C00047500 | 2024-05-15 1:47PM EDT | 2026-01-16 | 8.68 | 8.45 | 9.35 | -1.17 | -11.88% | 1 | 257 | 33.84% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240517P00047500 | 2024-05-15 10:48AM EDT | 2024-05-17 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 20 | 1,498 | 24.61% |
| DVN240524P00047500 | 2024-05-15 2:20PM EDT | 2024-05-24 | 0.11 | 0.11 | 0.12 | -0.03 | -21.43% | 4 | 14 | 21.09% |
| DVN240621P00047500 | 2024-05-15 2:50PM EDT | 2024-06-21 | 0.61 | 0.59 | 0.61 | +0.06 | +10.91% | 782 | 12,227 | 21.36% |
| DVN240719P00047500 | 2024-05-15 12:26PM EDT | 2024-07-19 | 0.90 | 0.92 | 0.94 | +0.02 | +2.27% | 41 | 2,306 | 20.75% |
| DVN240920P00047500 | 2024-05-15 1:32PM EDT | 2024-09-20 | 1.81 | 1.82 | 1.86 | +0.02 | +1.12% | 38 | 1,428 | 23.34% |
| DVN241018P00047500 | 2024-05-15 12:32PM EDT | 2024-10-18 | 2.10 | 2.09 | 2.13 | -0.01 | -0.47% | 3 | 423 | 23.38% |
| DVN241220P00047500 | 2024-05-15 9:45AM EDT | 2024-12-20 | 3.05 | 2.93 | 2.99 | +0.23 | +8.16% | 1 | 354 | 25.65% |
| DVN250117P00047500 | 2024-05-15 1:13PM EDT | 2025-01-17 | 3.15 | 3.15 | 3.20 | +0.10 | +3.28% | 147 | 5,789 | 25.50% |
| DVN250321P00047500 | 2024-05-10 12:29PM EDT | 2025-03-21 | 3.69 | 3.75 | 3.90 | 0.00 | - | 2 | 765 | 26.78% |
| DVN250620P00047500 | 2024-05-15 2:41PM EDT | 2025-06-20 | 4.70 | 4.70 | 4.80 | +0.05 | +1.08% | 11 | 3,094 | 28.09% |
| DVN250919P00047500 | 2024-05-07 10:22AM EDT | 2025-09-19 | 5.10 | 5.30 | 5.45 | 0.00 | - | 46 | 246 | 28.32% |
| DVN260116P00047500 | 2024-05-15 12:24PM EDT | 2026-01-16 | 6.15 | 6.05 | 6.30 | +0.25 | +4.24% | 24 | 302 | 28.89% |
