香港股市 將在 5 小時 40 分鐘 開市

Devon Energy Corporation (DVN)

NYSE - Nasdaq 即時價格。貨幣為 USD。
加入追蹤清單
43.88-0.09 (-0.20%)
收市:04:00PM EST
44.01 +0.13 (+0.30%)
收市後: 07:50PM EST
價內期權
認購期權範圍2024年3月1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
DVN240301C000300002024-01-24 11:37AM EST30.0011.9012.5015.500.00-1515167.58%
DVN240301C000350002024-01-19 11:00AM EST35.006.406.7010.400.00-1010233.79%
DVN240301C000365002024-02-21 3:36PM EST36.507.506.408.600.00--1491.99%
DVN240301C000370002024-02-15 3:57PM EST37.006.276.057.800.00-21271.48%
DVN240301C000380002024-02-08 2:24PM EST38.005.044.107.100.00-27161.82%
DVN240301C000390002024-02-21 10:48AM EST39.005.344.356.250.00-11492.97%
DVN240301C000400002024-02-23 1:45PM EST40.004.103.804.50-0.10-2.38%38167.97%
DVN240301C000410002024-02-23 1:30PM EST41.003.282.823.20+0.06+1.86%1017258.79%
DVN240301C000415002024-02-23 10:22AM EST41.502.612.523.30-0.31-10.62%110564.75%
DVN240301C000420002024-02-23 3:23PM EST42.002.352.252.36-0.20-7.84%9679851.17%
DVN240301C000425002024-02-23 10:22AM EST42.501.901.922.01-0.15-7.32%2924651.86%
DVN240301C000430002024-02-23 3:25PM EST43.001.681.631.67-0.08-4.55%1681,42852.05%
DVN240301C000435002024-02-23 3:50PM EST43.501.391.341.38-0.10-6.71%46173251.95%
DVN240301C000440002024-02-23 3:59PM EST44.001.101.081.11-0.12-9.84%1,3432,11351.37%
DVN240301C000445002024-02-23 3:59PM EST44.500.880.860.88-0.12-12.00%70657951.07%
DVN240301C000450002024-02-23 3:57PM EST45.000.670.660.69-0.12-15.19%5225,02950.59%
DVN240301C000455002024-02-23 3:57PM EST45.500.520.500.53-0.10-16.13%22182650.20%
DVN240301C000460002024-02-23 3:58PM EST46.000.380.370.40-0.08-17.39%1,0373,04150.78%
DVN240301C000465002024-02-23 3:49PM EST46.500.300.270.30-0.04-11.76%7546450.78%
DVN240301C000470002024-02-23 3:59PM EST47.000.220.190.22-0.03-12.00%3781,59550.68%
DVN240301C000475002024-02-23 3:33PM EST47.500.140.140.16-0.09-39.13%15825150.78%
DVN240301C000480002024-02-23 3:50PM EST48.000.110.100.11-0.04-26.67%22158050.20%
DVN240301C000485002024-02-23 9:59AM EST48.500.070.070.09-0.01-12.50%574350.78%
DVN240301C000490002024-02-23 3:05PM EST49.000.070.050.060.00-1,00550950.78%
DVN240301C000495002024-02-23 12:34PM EST49.500.040.040.050.00-82152.34%
DVN240301C000500002024-02-23 3:50PM EST50.000.030.030.04-0.01-25.00%3118853.52%
DVN240301C000510002024-02-23 3:59PM EST51.000.020.020.03-0.02-50.00%1132057.03%
DVN240301C000520002024-02-23 3:49PM EST52.000.010.010.02-0.01-50.00%106358.59%
DVN240301C000530002024-02-23 3:23PM EST53.000.010.000.030.00-677364.06%
DVN240301C000540002024-02-21 2:57PM EST54.000.010.000.010.00-4911162.50%
DVN240301C000550002024-02-23 12:03PM EST55.000.010.000.01-0.01-50.00%541565.63%
DVN240301C000600002024-01-31 1:33PM EST60.000.040.000.010.00-8987.50%
DVN240301C000650002024-02-21 9:40AM EST65.000.190.000.010.00-118106.25%
認沽盤範圍2024年3月1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
DVN240301P000300002024-01-23 11:07AM EST30.000.010.000.000.00-101650.00%
DVN240301P000310002024-02-13 2:43PM EST31.000.050.000.750.00-12199.22%
DVN240301P000320002024-02-06 11:52AM EST32.000.040.000.750.00-1016184.77%
DVN240301P000330002024-02-20 12:36PM EST33.000.020.000.030.00-2795.31%
DVN240301P000340002024-02-23 2:55PM EST34.000.020.000.15+0.01+100.00%1112109.77%
DVN240301P000350002024-02-23 2:09PM EST35.000.010.000.010.00-392368.75%
DVN240301P000360002024-02-23 3:04PM EST36.000.010.000.010.00-30611959.38%
DVN240301P000365002024-02-23 3:16PM EST36.500.010.000.03-0.04-80.00%100964.06%
DVN240301P000370002024-02-23 1:42PM EST37.000.020.000.17-0.01-33.33%2713280.47%
DVN240301P000375002024-02-23 3:54PM EST37.500.020.010.02-0.01-33.33%25256.25%
DVN240301P000380002024-02-23 3:55PM EST38.000.030.020.03-0.01-25.00%747056.25%
DVN240301P000385002024-02-23 9:59AM EST38.500.050.030.040.00-12854.69%
DVN240301P000390002024-02-23 3:36PM EST39.000.050.040.05-0.02-28.57%2561952.34%
DVN240301P000395002024-02-23 3:59PM EST39.500.070.060.07-0.02-22.22%127051.56%
DVN240301P000400002024-02-23 3:56PM EST40.000.100.090.10-0.03-23.08%22886850.78%
DVN240301P000405002024-02-23 3:52PM EST40.500.140.130.15-0.04-22.22%2319750.39%
DVN240301P000410002024-02-23 3:59PM EST41.000.200.190.21-0.05-20.00%32367450.59%
DVN240301P000415002024-02-23 3:47PM EST41.500.290.270.30-0.06-17.14%10756050.68%
DVN240301P000420002024-02-23 3:56PM EST42.000.410.400.41-0.05-10.87%24387350.00%
DVN240301P000425002024-02-23 3:36PM EST42.500.550.530.56-0.09-14.06%34656850.59%
DVN240301P000430002024-02-23 3:59PM EST43.000.720.710.73-0.10-12.20%44453250.20%
DVN240301P000435002024-02-23 3:59PM EST43.500.920.910.94-0.11-10.68%3081,10450.10%
DVN240301P000440002024-02-23 3:54PM EST44.001.201.161.19-0.05-4.00%4841,29650.24%
DVN240301P000445002024-02-23 3:53PM EST44.501.471.421.47-0.05-3.29%525950.10%
DVN240301P000450002024-02-23 3:55PM EST45.001.781.731.77-0.04-2.20%724749.41%
DVN240301P000455002024-02-23 1:44PM EST45.502.002.042.12+0.01+0.50%45249.41%
DVN240301P000460002024-02-23 3:30PM EST46.002.462.412.83-0.11-4.28%310356.25%
DVN240301P000470002024-02-09 2:42PM EST47.005.492.853.500.00-52161.52%
DVN240301P000480002024-02-08 9:46AM EST48.006.603.854.450.00-4536669.14%
DVN240301P000500002024-02-15 1:53PM EST50.007.004.407.650.00-66160.35%
DVN240301P000530002024-01-19 11:53AM EST53.0012.247.9511.300.00-10129.20%