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
59 679,73 +558,91 (+0,95 %)
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:65.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240510C00065000 | 2024-04-19 9:42AM EDT | 2024-05-10 | 0.04 | 0.00 | 1.27 | 0.00 | - | 25 | 28 | 160.94% |
| DVN240517C00065000 | 2024-05-01 10:32AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 62 | 58.59% |
| DVN240524C00065000 | 2024-04-19 9:31AM EDT | 2024-05-24 | 0.23 | 0.00 | 0.13 | 0.00 | - | 1 | 1 | 54.30% |
| DVN240621C00065000 | 2024-05-03 11:59AM EDT | 2024-06-21 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 1,154 | 29.69% |
| DVN240719C00065000 | 2024-05-01 12:49PM EDT | 2024-07-19 | 0.07 | 0.04 | 0.06 | 0.00 | - | 1 | 1,836 | 27.54% |
| DVN240920C00065000 | 2024-05-03 10:33AM EDT | 2024-09-20 | 0.29 | 0.25 | 0.28 | 0.00 | - | 11 | 1,009 | 27.15% |
| DVN241018C00065000 | 2024-04-29 10:50AM EDT | 2024-10-18 | 0.73 | 0.38 | 0.41 | 0.00 | - | 1 | 278 | 27.15% |
| DVN241220C00065000 | 2024-05-01 3:35PM EDT | 2024-12-20 | 0.88 | 0.78 | 0.85 | 0.00 | - | 900 | 2,564 | 28.35% |
| DVN250117C00065000 | 2024-05-02 1:23PM EDT | 2025-01-17 | 1.10 | 0.97 | 1.05 | 0.00 | - | 13 | 3,376 | 28.64% |
| DVN250321C00065000 | 2024-05-03 12:39PM EDT | 2025-03-21 | 1.52 | 1.43 | 1.54 | -0.27 | -15.08% | 1 | 388 | 29.38% |
| DVN250620C00065000 | 2024-05-03 2:22PM EDT | 2025-06-20 | 2.22 | 2.15 | 2.31 | -0.60 | -21.28% | 795 | 749 | 30.50% |
| DVN250919C00065000 | 2024-04-30 12:06PM EDT | 2025-09-19 | 3.25 | 2.73 | 2.94 | 0.00 | - | 4 | 549 | 30.73% |
| DVN260116C00065000 | 2024-05-02 2:11PM EDT | 2026-01-16 | 3.65 | 3.35 | 3.65 | 0.00 | - | 5 | 119 | 30.64% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240517P00065000 | 2024-04-16 3:57PM EDT | 2024-05-17 | 12.64 | 13.35 | 14.75 | 0.00 | - | 1 | 0 | 89.55% |
| DVN240621P00065000 | 2024-03-05 11:50AM EDT | 2024-06-21 | 20.48 | 10.90 | 14.20 | 0.00 | - | 1 | 12 | 0.00% |
| DVN240920P00065000 | 2023-12-28 12:27PM EDT | 2024-09-20 | 19.10 | 20.90 | 24.80 | 0.00 | - | - | 1 | 104.18% |
| DVN250117P00065000 | 2024-04-23 1:39PM EDT | 2025-01-17 | 14.12 | 13.95 | 15.90 | 0.00 | - | 1 | 208 | 32.01% |
| DVN250321P00065000 | 2024-05-02 11:21AM EDT | 2025-03-21 | 15.00 | 14.35 | 16.55 | 0.00 | - | 2 | 13 | 33.17% |
| DVN250620P00065000 | 2024-04-16 11:04AM EDT | 2025-06-20 | 15.31 | 15.00 | 17.40 | 0.00 | - | 1 | 46 | 33.99% |
| DVN250919P00065000 | 2024-03-27 1:04PM EDT | 2025-09-19 | 17.00 | 14.65 | 17.00 | 0.00 | - | 10 | 17 | 28.81% |
| DVN260116P00065000 | 2024-03-18 9:30AM EDT | 2026-01-16 | 19.60 | 0.00 | 0.00 | 0.00 | - | 50 | 30 | 0.00% |
