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
2024年5月3日
認沽盤
| 收市價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 拍板 | 收市價 | 變化 | % 變化 | 成交量 | 未平倉合約 |
|---|---|---|---|---|---|---|---|---|---|---|
| 17.35 | 0.00 | - | - | 11 | 35.00 | - | - | - | - | - |
| 13.05 | +0.60 | +4.82% | 1 | 6 | 39.00 | - | - | - | - | - |
| 12.40 | 0.00 | - | 1 | 3 | 40.00 | 0.03 | 0.00 | - | 11 | 51 |
| 9.37 | -2.34 | -19.98% | 1 | 11 | 41.00 | 0.03 | 0.00 | - | - | 29 |
| 9.05 | -1.70 | -15.81% | 9 | 59 | 42.00 | 0.18 | +0.16 | +800.00% | 1 | 15 |
| 9.50 | 0.00 | - | - | 1 | 42.50 | 0.02 | 0.00 | - | 20 | 194 |
| 9.40 | 0.00 | - | 2 | 6 | 43.00 | 0.02 | 0.00 | - | 3 | 125 |
| - | - | - | - | - | 43.50 | 0.02 | 0.00 | - | 42 | 93 |
| 7.90 | 0.00 | - | 50 | 1 | 44.00 | 0.01 | -0.01 | -50.00% | 4 | 91 |
| 7.55 | -0.37 | -4.67% | 1 | 102 | 44.50 | 0.04 | 0.00 | - | 13 | 822 |
| 8.01 | 0.00 | - | 65 | 102 | 45.00 | 0.01 | -0.02 | -66.67% | 2 | 1,557 |
| 5.69 | -1.18 | -17.18% | 1 | 7 | 46.00 | 0.01 | -0.08 | -88.89% | 2 | 153 |
| 6.25 | 0.00 | - | 18 | 19 | 46.50 | 0.01 | -0.10 | -90.91% | 9 | 138 |
| 3.50 | 0.00 | - | 50 | 56 | 47.00 | 0.01 | -0.15 | -93.75% | 48 | 3,699 |
| - | - | - | - | - | 47.50 | 0.04 | -0.16 | -80.00% | 52 | 80 |
| 2.62 | -0.25 | -8.71% | 26 | 82 | 48.00 | 0.01 | -0.30 | -96.77% | 96 | 506 |
| 2.02 | -0.25 | -11.01% | 4 | 3 | 48.50 | 0.02 | -0.38 | -95.00% | 97 | 181 |
| 1.63 | -0.43 | -20.87% | 13 | 148 | 49.00 | 0.03 | -0.54 | -94.74% | 62 | 2,835 |
| 1.22 | -0.51 | -29.48% | 3 | 15 | 49.50 | 0.06 | -0.66 | -91.67% | 83 | 352 |
| 0.61 | -0.76 | -55.47% | 314 | 3,436 | 50.00 | 0.19 | -0.76 | -80.00% | 1,021 | 4,814 |
| 0.15 | -0.73 | -82.95% | 634 | 3,101 | 51.00 | 0.73 | -0.74 | -50.34% | 413 | 744 |
| 0.03 | -0.55 | -94.83% | 804 | 2,169 | 52.00 | 1.50 | -0.50 | -25.00% | 980 | 1,899 |
| 0.01 | -0.28 | -96.55% | 993 | 3,593 | 53.00 | 2.48 | -0.38 | -13.29% | 81 | 830 |
| 0.01 | -0.15 | -93.75% | 285 | 2,545 | 54.00 | 3.30 | -0.37 | -10.08% | 1 | 563 |
| 0.01 | -0.06 | -85.71% | 887 | 5,657 | 55.00 | 4.49 | -1.66 | -26.99% | 13 | 175 |
| 0.01 | -0.03 | -75.00% | 70 | 8,875 | 56.00 | 5.75 | 0.00 | - | 4 | 36 |
| 0.01 | -0.02 | -66.67% | 14 | 3,723 | 57.00 | 6.65 | +1.00 | +17.70% | 4 | 0 |
| 0.04 | +0.02 | +100.00% | 1 | 627 | 58.00 | - | - | - | - | - |
| 0.01 | -0.01 | -50.00% | 11 | 501 | 59.00 | 7.95 | +0.85 | +11.97% | 2 | 0 |
| 0.01 | 0.00 | - | 9 | 289 | 60.00 | 7.05 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 99 | 103 | 61.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | - | 22 | 62.00 | - | - | - | - | - |
| 0.14 | 0.00 | - | 1 | 1 | 63.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 3 | 65.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 5 | 20 | 66.00 | - | - | - | - | - |
