Devon Energy Corporation (DVN)
NYSE - Nasdaq 即時價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
收市後：
拍板:52.50
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240517C00052500 | 2024-05-02 3:53PM EDT | 2024-05-17 | 0.39 | 0.35 | 0.37 | -0.39 | -50.00% | 1,814 | 9,980 | 27.39% |
| DVN240621C00052500 | 2024-05-02 3:58PM EDT | 2024-06-21 | 1.14 | 1.11 | 1.14 | -0.23 | -16.79% | 511 | 9,950 | 26.88% |
| DVN240719C00052500 | 2024-05-02 3:44PM EDT | 2024-07-19 | 1.63 | 1.58 | 1.62 | -0.13 | -7.39% | 125 | 3,725 | 26.98% |
| DVN240920C00052500 | 2024-05-02 2:01PM EDT | 2024-09-20 | 2.77 | 2.67 | 2.72 | +0.05 | +1.84% | 185 | 13,863 | 29.05% |
| DVN241018C00052500 | 2024-05-02 12:51PM EDT | 2024-10-18 | 3.06 | 2.98 | 3.10 | -0.04 | -1.29% | 2 | 894 | 29.35% |
| DVN241220C00052500 | 2024-05-02 1:27PM EDT | 2024-12-20 | 4.09 | 3.85 | 4.05 | +0.34 | +9.07% | 4 | 1,386 | 30.99% |
| DVN250117C00052500 | 2024-05-02 2:51PM EDT | 2025-01-17 | 4.28 | 4.15 | 4.35 | +0.23 | +5.68% | 39 | 5,560 | 31.04% |
| DVN250321C00052500 | 2024-05-02 12:56PM EDT | 2025-03-21 | 5.14 | 4.90 | 5.15 | +0.14 | +2.80% | 59 | 1,303 | 32.09% |
| DVN250620C00052500 | 2024-05-02 3:06PM EDT | 2025-06-20 | 6.10 | 5.85 | 6.15 | +0.10 | +1.67% | 8 | 436 | 33.02% |
| DVN250919C00052500 | 2024-05-02 11:40AM EDT | 2025-09-19 | 6.45 | 5.30 | 6.85 | -1.10 | -14.57% | 1 | 430 | 32.87% |
| DVN260116C00052500 | 2024-05-01 1:55PM EDT | 2026-01-16 | 7.05 | 7.30 | 7.65 | 0.00 | - | 5 | 527 | 32.63% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240517P00052500 | 2024-05-02 10:55AM EDT | 2024-05-17 | 1.82 | 2.31 | 2.65 | -0.83 | -31.32% | 86 | 2,353 | 31.10% |
| DVN240621P00052500 | 2024-05-02 2:40PM EDT | 2024-06-21 | 3.20 | 3.15 | 3.25 | -0.25 | -7.25% | 175 | 4,760 | 26.17% |
| DVN240719P00052500 | 2024-05-02 11:18AM EDT | 2024-07-19 | 3.55 | 3.50 | 3.60 | -0.20 | -5.33% | 158 | 757 | 24.95% |
| DVN240920P00052500 | 2024-05-02 2:20PM EDT | 2024-09-20 | 4.35 | 4.35 | 4.50 | -0.55 | -11.22% | 52 | 1,080 | 25.99% |
| DVN241018P00052500 | 2024-05-02 2:05PM EDT | 2024-10-18 | 4.60 | 4.65 | 4.80 | -0.25 | -5.15% | 66 | 269 | 25.97% |
| DVN241220P00052500 | 2024-05-02 11:04AM EDT | 2024-12-20 | 5.20 | 5.40 | 5.60 | -0.10 | -1.89% | 1 | 912 | 27.20% |
| DVN250117P00052500 | 2024-05-02 3:10PM EDT | 2025-01-17 | 5.66 | 5.60 | 5.85 | +0.52 | +10.12% | 2,145 | 1,206 | 27.17% |
| DVN250321P00052500 | 2024-05-02 1:43PM EDT | 2025-03-21 | 6.35 | 6.30 | 6.55 | +0.20 | +3.25% | 71 | 1,417 | 28.09% |
| DVN250620P00052500 | 2024-04-25 10:00AM EDT | 2025-06-20 | 7.10 | 7.10 | 7.40 | 0.00 | - | 309 | 2,338 | 28.79% |
| DVN250919P00052500 | 2024-04-24 1:04PM EDT | 2025-09-19 | 7.70 | 7.80 | 8.10 | 0.00 | - | 1 | 62 | 29.04% |
| DVN260116P00052500 | 2024-05-01 11:07AM EDT | 2026-01-16 | 9.00 | 8.55 | 8.85 | 0.00 | - | 2 | 43 | 28.99% |
