Devon Energy Corporation (DVN)
NYSE - NYSE 延遲價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
收市後：
認購期權範圍2024年5月3日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240503C00035000 | 2024-04-22 10:48AM EDT | 35.00 | 17.35 | 14.35 | 17.25 | 0.00 | - | - | 11 | 514.84% |
| DVN240503C00039000 | 2024-05-02 9:40AM EDT | 39.00 | 13.05 | 9.30 | 12.95 | +0.60 | +4.82% | 1 | 6 | 598.05% |
| DVN240503C00040000 | 2024-04-26 11:35AM EDT | 40.00 | 12.40 | 9.35 | 10.50 | 0.00 | - | 1 | 3 | 278.13% |
| DVN240503C00041000 | 2024-05-02 3:54PM EDT | 41.00 | 9.37 | 7.95 | 9.90 | -2.34 | -19.98% | 1 | 11 | 352.73% |
| DVN240503C00042000 | 2024-05-02 10:36AM EDT | 42.00 | 9.05 | 7.10 | 9.05 | -1.70 | -15.81% | 9 | 59 | 349.22% |
| DVN240503C00042500 | 2024-04-24 11:07AM EDT | 42.50 | 9.50 | 6.10 | 9.15 | 0.00 | - | - | 1 | 423.83% |
| DVN240503C00043000 | 2024-04-26 10:37AM EDT | 43.00 | 9.40 | 6.45 | 8.20 | 0.00 | - | 2 | 6 | 341.41% |
| DVN240503C00044000 | 2024-04-18 1:05PM EDT | 44.00 | 7.90 | 4.60 | 6.55 | 0.00 | - | 50 | 1 | 194.92% |
| DVN240503C00044500 | 2024-05-02 9:40AM EDT | 44.50 | 7.55 | 4.95 | 6.45 | -0.37 | -4.67% | 1 | 102 | 255.47% |
| DVN240503C00045000 | 2024-04-29 3:15PM EDT | 45.00 | 8.01 | 3.55 | 5.55 | 0.00 | - | 65 | 102 | 170.31% |
| DVN240503C00046000 | 2024-05-02 10:05AM EDT | 46.00 | 5.69 | 4.15 | 4.75 | -1.18 | -17.18% | 1 | 7 | 121.88% |
| DVN240503C00046500 | 2024-04-29 10:39AM EDT | 46.50 | 6.25 | 2.41 | 5.10 | 0.00 | - | 18 | 19 | 274.02% |
| DVN240503C00047000 | 2024-05-01 2:33PM EDT | 47.00 | 3.50 | 3.20 | 3.55 | 0.00 | - | 50 | 56 | 76.56% |
| DVN240503C00048000 | 2024-05-02 3:00PM EDT | 48.00 | 2.62 | 2.26 | 2.52 | -0.25 | -8.71% | 26 | 82 | 61.72% |
| DVN240503C00048500 | 2024-05-02 3:30PM EDT | 48.50 | 2.02 | 1.80 | 2.01 | -0.25 | -11.01% | 4 | 3 | 54.69% |
| DVN240503C00049000 | 2024-05-02 1:56PM EDT | 49.00 | 1.63 | 1.07 | 1.52 | -0.43 | -20.87% | 13 | 148 | 61.52% |
| DVN240503C00049500 | 2024-05-02 9:38AM EDT | 49.50 | 1.22 | 0.78 | 1.16 | -0.51 | -29.48% | 3 | 15 | 62.89% |
| DVN240503C00050000 | 2024-05-02 3:58PM EDT | 50.00 | 0.61 | 0.53 | 0.60 | -0.76 | -55.47% | 314 | 3,436 | 38.87% |
| DVN240503C00051000 | 2024-05-02 3:59PM EDT | 51.00 | 0.15 | 0.12 | 0.14 | -0.73 | -82.95% | 634 | 3,101 | 36.13% |
| DVN240503C00052000 | 2024-05-02 3:58PM EDT | 52.00 | 0.03 | 0.02 | 0.03 | -0.55 | -94.83% | 804 | 2,169 | 40.63% |
| DVN240503C00053000 | 2024-05-02 3:13PM EDT | 53.00 | 0.01 | 0.01 | 0.02 | -0.28 | -96.55% | 993 | 3,593 | 51.56% |
| DVN240503C00054000 | 2024-05-02 3:57PM EDT | 54.00 | 0.01 | 0.00 | 0.01 | -0.15 | -93.75% | 285 | 2,545 | 56.25% |
| DVN240503C00055000 | 2024-05-02 3:50PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 887 | 5,657 | 68.75% |
| DVN240503C00056000 | 2024-05-02 12:44PM EDT | 56.00 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 70 | 8,875 | 90.63% |
| DVN240503C00057000 | 2024-05-02 12:40PM EDT | 57.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 14 | 3,723 | 93.75% |
| DVN240503C00058000 | 2024-05-01 2:31PM EDT | 58.00 | 0.04 | 0.00 | 0.07 | +0.02 | +100.00% | 1 | 627 | 137.50% |
| DVN240503C00059000 | 2024-05-02 10:56AM EDT | 59.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 11 | 501 | 128.13% |
| DVN240503C00060000 | 2024-05-02 3:22PM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 289 | 125.00% |
| DVN240503C00061000 | 2024-04-29 12:37PM EDT | 61.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 99 | 103 | 150.00% |
| DVN240503C00062000 | 2024-04-25 1:56PM EDT | 62.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 22 | 159.38% |
| DVN240503C00063000 | 2024-04-12 10:27AM EDT | 63.00 | 0.14 | 0.00 | 1.27 | 0.00 | - | 1 | 1 | 365.23% |
| DVN240503C00065000 | 2024-04-22 1:51PM EDT | 65.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 3 | 214.06% |
| DVN240503C00066000 | 2024-05-01 2:59PM EDT | 66.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 20 | 200.00% |
認沽盤範圍2024年5月3日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240503P00040000 | 2024-04-22 12:32PM EDT | 40.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 11 | 51 | 181.25% |
| DVN240503P00041000 | 2024-04-16 9:40AM EDT | 41.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | - | 29 | 162.50% |
| DVN240503P00042000 | 2024-05-02 9:43AM EDT | 42.00 | 0.18 | 0.00 | 0.01 | +0.16 | +800.00% | 1 | 15 | 131.25% |
| DVN240503P00042500 | 2024-05-01 3:41PM EDT | 42.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 20 | 194 | 137.50% |
| DVN240503P00043000 | 2024-05-01 3:55PM EDT | 43.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 125 | 118.75% |
| DVN240503P00043500 | 2024-05-01 3:59PM EDT | 43.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 42 | 93 | 118.75% |
| DVN240503P00044000 | 2024-05-02 10:13AM EDT | 44.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 4 | 91 | 112.50% |
| DVN240503P00044500 | 2024-05-01 3:22PM EDT | 44.50 | 0.04 | 0.00 | 0.02 | 0.00 | - | 13 | 822 | 103.13% |
| DVN240503P00045000 | 2024-05-02 2:16PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 2 | 1,557 | 87.50% |
| DVN240503P00046000 | 2024-05-02 10:10AM EDT | 46.00 | 0.01 | 0.00 | 0.02 | -0.08 | -88.89% | 2 | 153 | 78.13% |
| DVN240503P00046500 | 2024-05-02 11:48AM EDT | 46.50 | 0.01 | 0.00 | 0.02 | -0.10 | -90.91% | 9 | 138 | 70.31% |
| DVN240503P00047000 | 2024-05-02 11:26AM EDT | 47.00 | 0.01 | 0.00 | 0.01 | -0.15 | -93.75% | 48 | 3,699 | 56.25% |
| DVN240503P00047500 | 2024-05-02 11:48AM EDT | 47.50 | 0.04 | 0.00 | 0.20 | -0.16 | -80.00% | 52 | 80 | 85.55% |
| DVN240503P00048000 | 2024-05-02 3:41PM EDT | 48.00 | 0.01 | 0.00 | 0.01 | -0.30 | -96.77% | 96 | 506 | 45.31% |
| DVN240503P00048500 | 2024-05-02 3:22PM EDT | 48.50 | 0.02 | 0.01 | 0.02 | -0.38 | -95.00% | 97 | 181 | 42.19% |
| DVN240503P00049000 | 2024-05-02 3:57PM EDT | 49.00 | 0.03 | 0.02 | 0.04 | -0.54 | -94.74% | 62 | 2,835 | 37.89% |
| DVN240503P00049500 | 2024-05-02 1:12PM EDT | 49.50 | 0.06 | 0.07 | 0.09 | -0.66 | -91.67% | 83 | 352 | 35.16% |
| DVN240503P00050000 | 2024-05-02 3:59PM EDT | 50.00 | 0.19 | 0.19 | 0.22 | -0.76 | -80.00% | 1,021 | 4,814 | 34.77% |
| DVN240503P00051000 | 2024-05-02 3:58PM EDT | 51.00 | 0.73 | 0.74 | 0.78 | -0.74 | -50.34% | 413 | 744 | 33.79% |
| DVN240503P00052000 | 2024-05-02 3:39PM EDT | 52.00 | 1.50 | 1.55 | 2.00 | -0.50 | -25.00% | 980 | 1,899 | 58.20% |
| DVN240503P00053000 | 2024-05-02 3:27PM EDT | 53.00 | 2.48 | 2.38 | 4.50 | -0.38 | -13.29% | 81 | 830 | 167.58% |
| DVN240503P00054000 | 2024-05-02 1:19PM EDT | 54.00 | 3.30 | 2.57 | 4.10 | -0.37 | -10.08% | 1 | 563 | 153.32% |
| DVN240503P00055000 | 2024-05-02 3:24PM EDT | 55.00 | 4.49 | 4.50 | 5.20 | -1.66 | -26.99% | 13 | 175 | 135.55% |
| DVN240503P00056000 | 2024-05-01 10:36AM EDT | 56.00 | 5.75 | 5.45 | 6.10 | 0.00 | - | 4 | 36 | 136.72% |
| DVN240503P00057000 | 2024-05-02 2:37PM EDT | 57.00 | 6.65 | 6.50 | 8.50 | +1.00 | +17.70% | 4 | 0 | 276.76% |
| DVN240503P00059000 | 2024-04-24 11:07AM EDT | 59.00 | 7.95 | 7.95 | 10.40 | +0.85 | +11.97% | 2 | 0 | 271.88% |
| DVN240503P00060000 | 2024-04-15 12:54PM EDT | 60.00 | 7.05 | 9.45 | 10.65 | 0.00 | - | - | 0 | 268.36% |
