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:47.50
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240517C00047500 | 2024-05-02 3:45PM EDT | 2024-05-17 | 3.20 | 3.10 | 3.25 | -0.35 | -9.86% | 53 | 2,381 | 34.08% |
| DVN240621C00047500 | 2024-05-02 3:17PM EDT | 2024-06-21 | 3.85 | 3.70 | 4.10 | -0.20 | -4.94% | 86 | 9,358 | 33.20% |
| DVN240719C00047500 | 2024-05-02 3:01PM EDT | 2024-07-19 | 4.35 | 4.20 | 4.30 | -0.10 | -2.25% | 16 | 1,521 | 29.10% |
| DVN240920C00047500 | 2024-05-02 10:07AM EDT | 2024-09-20 | 6.10 | 5.25 | 5.50 | +1.20 | +24.49% | 160 | 13,108 | 32.23% |
| DVN241018C00047500 | 2024-05-02 9:44AM EDT | 2024-10-18 | 6.27 | 4.80 | 6.25 | +0.62 | +10.97% | 2 | 580 | 35.33% |
| DVN241220C00047500 | 2024-04-30 3:59PM EDT | 2024-12-20 | 7.15 | 6.40 | 6.65 | 0.00 | - | 1 | 250 | 32.83% |
| DVN250117C00047500 | 2024-05-01 2:12PM EDT | 2025-01-17 | 6.40 | 6.65 | 6.90 | 0.00 | - | 51 | 4,874 | 32.58% |
| DVN250321C00047500 | 2024-04-29 10:36AM EDT | 2025-03-21 | 9.05 | 7.35 | 7.65 | 0.00 | - | 6 | 218 | 33.45% |
| DVN250620C00047500 | 2024-05-02 10:10AM EDT | 2025-06-20 | 9.10 | 7.60 | 8.60 | -0.18 | -1.94% | 12 | 215 | 34.25% |
| DVN250919C00047500 | 2024-04-11 12:40PM EDT | 2025-09-19 | 11.37 | 8.05 | 9.50 | 0.00 | - | 1 | 33 | 35.06% |
| DVN260116C00047500 | 2024-05-02 2:11PM EDT | 2026-01-16 | 9.85 | 7.90 | 10.65 | +0.45 | +4.79% | 36 | 229 | 36.20% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240503P00047500 | 2024-05-02 11:48AM EDT | 2024-05-03 | 0.04 | 0.00 | 0.20 | -0.16 | -80.00% | 52 | 80 | 60.55% |
| DVN240510P00047500 | 2024-05-02 9:44AM EDT | 2024-05-10 | 0.06 | 0.06 | 0.07 | -0.27 | -81.82% | 7 | 34 | 25.98% |
| DVN240517P00047500 | 2024-05-02 3:59PM EDT | 2024-05-17 | 0.20 | 0.18 | 0.21 | -0.26 | -56.52% | 758 | 1,193 | 26.66% |
| DVN240621P00047500 | 2024-05-02 3:59PM EDT | 2024-06-21 | 0.84 | 0.84 | 0.87 | -0.28 | -25.00% | 1,057 | 11,742 | 27.08% |
| DVN240719P00047500 | 2024-05-02 11:43AM EDT | 2024-07-19 | 1.14 | 1.17 | 1.21 | -0.28 | -19.72% | 82 | 2,231 | 26.05% |
| DVN240920P00047500 | 2024-05-02 11:15AM EDT | 2024-09-20 | 1.99 | 2.05 | 2.11 | 0.00 | - | 37 | 911 | 27.49% |
| DVN241018P00047500 | 2024-05-01 2:15PM EDT | 2024-10-18 | 2.20 | 2.31 | 2.40 | -0.54 | -19.71% | 5 | 421 | 27.42% |
| DVN241220P00047500 | 2024-04-26 12:09PM EDT | 2024-12-20 | 2.70 | 3.05 | 3.20 | 0.00 | - | 1 | 525 | 28.80% |
| DVN250117P00047500 | 2024-05-01 1:37PM EDT | 2025-01-17 | 3.70 | 3.30 | 3.45 | 0.00 | - | 1 | 5,790 | 28.78% |
| DVN250321P00047500 | 2024-05-02 11:18AM EDT | 2025-03-21 | 3.90 | 3.90 | 4.10 | -0.40 | -9.30% | 2 | 763 | 29.49% |
| DVN250620P00047500 | 2024-05-02 3:08PM EDT | 2025-06-20 | 4.85 | 4.75 | 5.20 | 0.00 | - | 1 | 2,942 | 31.51% |
| DVN250919P00047500 | 2024-04-25 11:00AM EDT | 2025-09-19 | 5.50 | 5.45 | 5.65 | 0.00 | - | 46 | 253 | 30.55% |
| DVN260116P00047500 | 2024-04-23 3:52PM EDT | 2026-01-16 | 4.80 | 6.15 | 6.40 | 0.00 | - | 10 | 291 | 30.52% |
