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
59 520,51 +398,24 (+0,67 %)
Devon Energy Corporation (DVN)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:55.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240510C00055000 | 2024-05-03 1:32PM EDT | 2024-05-10 | 0.02 | 0.01 | 0.02 | 0.00 | - | 21 | 753 | 33.20% |
| DVN240517C00055000 | 2024-05-03 3:40PM EDT | 2024-05-17 | 0.06 | 0.05 | 0.06 | -0.02 | -25.00% | 453 | 7,939 | 27.54% |
| DVN240524C00055000 | 2024-05-03 3:14PM EDT | 2024-05-24 | 0.10 | 0.09 | 0.12 | -0.06 | -37.50% | 38 | 275 | 25.98% |
| DVN240531C00055000 | 2024-05-03 3:46PM EDT | 2024-05-31 | 0.16 | 0.15 | 0.18 | -0.07 | -30.43% | 58 | 221 | 24.85% |
| DVN240607C00055000 | 2024-05-03 3:12PM EDT | 2024-06-07 | 0.24 | 0.26 | 0.30 | -0.13 | -35.14% | 14 | 163 | 25.78% |
| DVN240621C00055000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 0.41 | 0.41 | 0.42 | -0.09 | -18.00% | 262 | 11,496 | 24.37% |
| DVN240719C00055000 | 2024-05-03 3:40PM EDT | 2024-07-19 | 0.78 | 0.77 | 0.78 | -0.14 | -15.22% | 196 | 3,983 | 24.71% |
| DVN240920C00055000 | 2024-05-03 3:34PM EDT | 2024-09-20 | 1.71 | 1.69 | 1.75 | -0.14 | -7.57% | 146 | 4,773 | 27.31% |
| DVN241018C00055000 | 2024-05-03 1:53PM EDT | 2024-10-18 | 1.98 | 2.02 | 2.09 | -0.15 | -7.04% | 91 | 2,470 | 27.60% |
| DVN241220C00055000 | 2024-05-03 11:25AM EDT | 2024-12-20 | 2.86 | 2.89 | 3.15 | -0.19 | -6.23% | 15 | 8,816 | 30.43% |
| DVN250117C00055000 | 2024-05-03 3:29PM EDT | 2025-01-17 | 3.15 | 3.15 | 3.30 | -0.10 | -3.08% | 649 | 5,752 | 29.64% |
| DVN250321C00055000 | 2024-05-03 2:39PM EDT | 2025-03-21 | 3.90 | 3.90 | 4.05 | -0.65 | -14.29% | 31 | 667 | 30.60% |
| DVN250620C00055000 | 2024-05-03 2:44PM EDT | 2025-06-20 | 4.84 | 4.80 | 5.05 | -0.28 | -5.47% | 120 | 801 | 31.71% |
| DVN250919C00055000 | 2024-05-03 11:22AM EDT | 2025-09-19 | 5.50 | 5.60 | 5.80 | -0.18 | -3.17% | 1 | 384 | 31.87% |
| DVN260116C00055000 | 2024-05-03 10:44AM EDT | 2026-01-16 | 6.50 | 6.25 | 6.65 | -0.50 | -7.14% | 38 | 507 | 31.89% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240510P00055000 | 2024-05-03 1:37PM EDT | 2024-05-10 | 4.65 | 4.15 | 4.75 | 0.00 | - | 10 | 439 | 60.74% |
| DVN240517P00055000 | 2024-05-03 3:50PM EDT | 2024-05-17 | 4.56 | 4.25 | 4.60 | +0.06 | +1.33% | 2 | 983 | 33.50% |
| DVN240524P00055000 | 2024-05-03 12:23PM EDT | 2024-05-24 | 4.51 | 4.25 | 4.65 | -0.06 | -1.31% | 11 | 33 | 29.30% |
| DVN240531P00055000 | 2024-05-01 10:36AM EDT | 2024-05-31 | 5.00 | 2.82 | 4.80 | 0.00 | - | 1 | 161 | 30.18% |
| DVN240607P00055000 | 2024-05-03 1:13PM EDT | 2024-06-07 | 4.55 | 3.55 | 5.60 | -0.80 | -14.95% | 2 | 26 | 44.09% |
| DVN240621P00055000 | 2024-05-03 3:50PM EDT | 2024-06-21 | 5.04 | 4.05 | 4.90 | +0.60 | +13.51% | 404 | 2,304 | 24.76% |
| DVN240719P00055000 | 2024-05-03 10:13AM EDT | 2024-07-19 | 4.90 | 4.80 | 5.15 | -1.10 | -18.33% | 1 | 714 | 23.49% |
| DVN240920P00055000 | 2024-04-26 10:21AM EDT | 2024-09-20 | 5.10 | 4.85 | 6.95 | 0.00 | - | 258 | 369 | 33.67% |
| DVN241018P00055000 | 2024-05-03 12:07PM EDT | 2024-10-18 | 6.30 | 5.15 | 8.00 | +0.10 | +1.61% | 59 | 1,646 | 38.66% |
| DVN241220P00055000 | 2024-05-03 3:29PM EDT | 2024-12-20 | 6.90 | 6.70 | 6.95 | -0.15 | -2.13% | 165 | 437 | 26.18% |
| DVN250117P00055000 | 2024-05-03 2:58PM EDT | 2025-01-17 | 7.20 | 6.45 | 7.15 | +0.11 | +1.55% | 35 | 1,727 | 25.95% |
| DVN250321P00055000 | 2024-05-03 2:28PM EDT | 2025-03-21 | 7.86 | 7.55 | 7.85 | -0.04 | -0.51% | 658 | 447 | 27.08% |
| DVN250620P00055000 | 2024-05-03 12:22PM EDT | 2025-06-20 | 8.55 | 8.40 | 8.65 | +0.15 | +1.79% | 4 | 259 | 27.70% |
| DVN250919P00055000 | 2024-05-03 3:33PM EDT | 2025-09-19 | 9.20 | 9.05 | 9.40 | +0.40 | +4.55% | 1 | 256 | 28.26% |
| DVN260116P00055000 | 2024-05-03 3:38PM EDT | 2026-01-16 | 9.85 | 9.75 | 10.00 | +0.56 | +6.03% | 168 | 108 | 27.70% |
