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：
拍板:45.00
認購期權範圍2024年5月3日
| 合約名稱 | 上次交易日期 | 到期日 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240503C00045000 | 2024-04-29 3:15PM EDT | 2024-05-03 | 8.01 | 5.30 | 5.55 | 0.00 | - | 65 | 102 | 96.48% |
| DVN240510C00045000 | 2024-04-29 12:45PM EDT | 2024-05-10 | 5.38 | 4.95 | 5.85 | -2.82 | -34.39% | 3 | 8 | 75.00% |
| DVN240517C00045000 | 2024-05-02 3:07PM EDT | 2024-05-17 | 5.90 | 5.45 | 6.45 | +0.70 | +13.46% | 6 | 2,267 | 60.06% |
| DVN240524C00045000 | 2024-04-22 11:26AM EDT | 2024-05-24 | 7.31 | 5.35 | 5.90 | 0.00 | - | 1 | 2 | 48.54% |
| DVN240531C00045000 | 2024-05-02 11:30AM EDT | 2024-05-31 | 5.63 | 5.55 | 7.55 | -2.60 | -31.59% | 3 | 127 | 58.74% |
| DVN240621C00045000 | 2024-05-02 10:40AM EDT | 2024-06-21 | 6.65 | 5.20 | 6.35 | +0.75 | +12.71% | 12 | 6,839 | 41.46% |
| DVN240719C00045000 | 2024-05-01 2:42PM EDT | 2024-07-19 | 6.35 | 5.75 | 6.70 | 0.00 | - | 4 | 7,788 | 38.28% |
| DVN240920C00045000 | 2024-05-02 12:13PM EDT | 2024-09-20 | 6.85 | 6.75 | 8.30 | -2.00 | -22.60% | 2 | 5,159 | 44.01% |
| DVN241018C00045000 | 2024-04-29 1:39PM EDT | 2024-10-18 | 9.50 | 7.30 | 8.75 | 0.00 | - | 2 | 179 | 44.01% |
| DVN241220C00045000 | 2024-05-01 10:32AM EDT | 2024-12-20 | 7.94 | 7.20 | 10.00 | 0.00 | - | 1 | 700 | 46.42% |
| DVN250117C00045000 | 2024-05-02 9:30AM EDT | 2025-01-17 | 9.05 | 7.55 | 9.35 | +1.13 | +14.27% | 3 | 7,424 | 39.54% |
| DVN250321C00045000 | 2024-05-01 3:08PM EDT | 2025-03-21 | 9.03 | 8.85 | 9.20 | 0.00 | - | 35 | 335 | 34.58% |
| DVN250620C00045000 | 2024-04-25 2:59PM EDT | 2025-06-20 | 10.10 | 8.40 | 11.10 | -0.37 | -3.53% | 1 | 251 | 40.55% |
| DVN250919C00045000 | 2024-05-02 1:03PM EDT | 2025-09-19 | 8.10 | 9.60 | 10.65 | -2.40 | -22.86% | 10 | 196 | 34.58% |
| DVN260116C00045000 | 2024-05-01 2:41PM EDT | 2026-01-16 | 10.85 | 10.85 | 11.30 | 0.00 | - | 2 | 613 | 33.89% |
認沽盤範圍2024年5月3日
| 合約名稱 | 上次交易日期 | 到期日 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240503P00045000 | 2024-05-02 2:16PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 2 | 1,557 | 62.50% |
| DVN240510P00045000 | 2024-05-02 10:28AM EDT | 2024-05-10 | 0.02 | 0.00 | 0.02 | -0.05 | -71.43% | 10 | 50 | 35.16% |
| DVN240517P00045000 | 2024-05-02 3:18PM EDT | 2024-05-17 | 0.03 | 0.03 | 0.05 | -0.11 | -78.57% | 88 | 3,062 | 30.66% |
| DVN240524P00045000 | 2024-05-02 10:30AM EDT | 2024-05-24 | 0.07 | 0.07 | 0.09 | -0.15 | -68.18% | 1 | 34 | 28.81% |
| DVN240531P00045000 | 2024-05-02 1:49PM EDT | 2024-05-31 | 0.11 | 0.11 | 0.14 | -0.16 | -59.26% | 12 | 37 | 27.93% |
| DVN240621P00045000 | 2024-05-02 1:16PM EDT | 2024-06-21 | 0.34 | 0.35 | 0.37 | -0.21 | -38.18% | 65 | 10,529 | 28.22% |
| DVN240719P00045000 | 2024-05-02 3:55PM EDT | 2024-07-19 | 0.58 | 0.58 | 0.60 | -0.13 | -18.31% | 100 | 2,090 | 26.86% |
| DVN240920P00045000 | 2024-05-02 11:52AM EDT | 2024-09-20 | 1.33 | 1.28 | 1.34 | -0.27 | -16.87% | 38 | 1,376 | 28.37% |
| DVN241018P00045000 | 2024-05-01 12:35PM EDT | 2024-10-18 | 1.81 | 1.51 | 1.59 | 0.00 | - | 11 | 198 | 28.25% |
| DVN241220P00045000 | 2024-05-02 3:25PM EDT | 2024-12-20 | 2.25 | 2.20 | 2.29 | -0.15 | -6.25% | 5 | 407 | 29.47% |
| DVN250117P00045000 | 2024-05-02 3:48PM EDT | 2025-01-17 | 2.46 | 2.41 | 2.52 | -0.34 | -12.14% | 44 | 14,619 | 29.44% |
| DVN250321P00045000 | 2024-05-01 3:34PM EDT | 2025-03-21 | 3.30 | 3.00 | 3.15 | 0.00 | - | 76 | 1,071 | 30.31% |
| DVN250620P00045000 | 2024-04-26 3:07PM EDT | 2025-06-20 | 3.45 | 3.80 | 4.00 | 0.00 | - | 1 | 2,740 | 31.32% |
| DVN250919P00045000 | 2024-04-18 3:53PM EDT | 2025-09-19 | 4.62 | 4.45 | 4.65 | 0.00 | - | 15 | 419 | 31.48% |
| DVN260116P00045000 | 2024-05-01 1:37PM EDT | 2026-01-16 | 5.50 | 5.15 | 5.35 | 0.00 | - | 1 | 629 | 31.32% |
