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:55.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240503C00055000 | 2024-05-02 3:50PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 887 | 5,657 | 50.00% |
| DVN240510C00055000 | 2024-05-02 3:44PM EDT | 2024-05-10 | 0.02 | 0.01 | 0.02 | -0.14 | -87.50% | 225 | 860 | 28.13% |
| DVN240517C00055000 | 2024-05-02 3:49PM EDT | 2024-05-17 | 0.08 | 0.07 | 0.09 | -0.18 | -69.23% | 827 | 8,168 | 28.13% |
| DVN240524C00055000 | 2024-05-02 3:24PM EDT | 2024-05-24 | 0.16 | 0.13 | 0.15 | -0.13 | -44.83% | 34 | 262 | 26.56% |
| DVN240531C00055000 | 2024-05-02 3:50PM EDT | 2024-05-31 | 0.23 | 0.21 | 0.24 | -0.19 | -45.24% | 87 | 194 | 26.47% |
| DVN240607C00055000 | 2024-05-02 3:22PM EDT | 2024-06-07 | 0.37 | 0.30 | 0.37 | -0.19 | -33.93% | 9 | 156 | 27.34% |
| DVN240621C00055000 | 2024-05-02 3:59PM EDT | 2024-06-21 | 0.50 | 0.49 | 0.51 | -0.13 | -20.63% | 877 | 11,358 | 26.12% |
| DVN240719C00055000 | 2024-05-02 3:43PM EDT | 2024-07-19 | 0.92 | 0.86 | 0.89 | -0.12 | -11.54% | 328 | 3,892 | 26.39% |
| DVN240920C00055000 | 2024-05-02 2:55PM EDT | 2024-09-20 | 1.85 | 1.79 | 1.83 | -0.03 | -1.60% | 120 | 4,817 | 28.30% |
| DVN241018C00055000 | 2024-05-02 3:59PM EDT | 2024-10-18 | 2.13 | 2.08 | 2.17 | -0.04 | -1.84% | 4 | 2,470 | 28.54% |
| DVN241220C00055000 | 2024-05-02 2:17PM EDT | 2024-12-20 | 3.05 | 2.93 | 3.10 | +0.25 | +8.93% | 396 | 8,594 | 30.43% |
| DVN250117C00055000 | 2024-05-02 2:25PM EDT | 2025-01-17 | 3.25 | 3.20 | 3.35 | 0.00 | - | 76 | 5,725 | 30.26% |
| DVN250321C00055000 | 2024-05-02 10:24AM EDT | 2025-03-21 | 4.55 | 3.90 | 4.15 | +0.55 | +13.75% | 39 | 628 | 31.46% |
| DVN250620C00055000 | 2024-05-02 2:14PM EDT | 2025-06-20 | 5.12 | 4.90 | 5.15 | +0.32 | +6.67% | 7 | 807 | 32.50% |
| DVN250919C00055000 | 2024-05-02 12:43PM EDT | 2025-09-19 | 5.68 | 5.65 | 5.90 | +0.09 | +1.61% | 7 | 384 | 32.61% |
| DVN260116C00055000 | 2024-05-02 10:47AM EDT | 2026-01-16 | 7.00 | 6.30 | 6.65 | +0.87 | +14.19% | 38 | 486 | 32.19% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240503P00055000 | 2024-05-02 3:24PM EDT | 2024-05-03 | 4.49 | 4.50 | 5.20 | -1.66 | -26.99% | 13 | 175 | 95.90% |
| DVN240510P00055000 | 2024-05-02 2:37PM EDT | 2024-05-10 | 4.65 | 3.50 | 4.95 | +1.52 | +48.56% | 54 | 464 | 51.27% |
| DVN240517P00055000 | 2024-05-02 3:24PM EDT | 2024-05-17 | 4.50 | 2.71 | 5.25 | -0.64 | -12.45% | 18 | 990 | 49.37% |
| DVN240524P00055000 | 2024-05-02 3:23PM EDT | 2024-05-24 | 4.57 | 4.50 | 4.85 | +1.16 | +34.02% | 20 | 16 | 28.32% |
| DVN240531P00055000 | 2024-05-01 10:36AM EDT | 2024-05-31 | 5.00 | 4.55 | 5.35 | 0.00 | - | 1 | 161 | 38.38% |
| DVN240607P00055000 | 2024-05-01 1:50PM EDT | 2024-06-07 | 5.35 | 4.40 | 5.80 | 0.00 | - | 25 | 26 | 43.31% |
| DVN240621P00055000 | 2024-05-02 9:30AM EDT | 2024-06-21 | 4.44 | 4.45 | 5.90 | -1.31 | -22.78% | 94 | 2,210 | 38.43% |
| DVN240719P00055000 | 2024-05-01 12:24PM EDT | 2024-07-19 | 6.00 | 4.45 | 6.40 | 0.00 | - | 1 | 714 | 36.91% |
| DVN240920P00055000 | 2024-04-26 10:21AM EDT | 2024-09-20 | 5.10 | 4.90 | 6.75 | 0.00 | - | 258 | 369 | 30.57% |
| DVN241018P00055000 | 2024-05-02 2:52PM EDT | 2024-10-18 | 6.20 | 6.15 | 6.40 | +0.75 | +13.76% | 19 | 1,627 | 25.17% |
| DVN241220P00055000 | 2024-05-02 12:48PM EDT | 2024-12-20 | 7.05 | 6.90 | 7.10 | +0.86 | +13.89% | 37 | 412 | 26.17% |
| DVN250117P00055000 | 2024-05-02 1:03PM EDT | 2025-01-17 | 7.09 | 7.10 | 7.35 | -0.31 | -4.19% | 1,162 | 1,176 | 26.28% |
| DVN250321P00055000 | 2024-05-02 12:16PM EDT | 2025-03-21 | 7.90 | 7.70 | 8.05 | -0.05 | -0.63% | 163 | 353 | 27.41% |
| DVN250620P00055000 | 2024-05-02 11:21AM EDT | 2025-06-20 | 8.40 | 8.50 | 8.85 | 0.00 | - | 22 | 243 | 28.02% |
| DVN250919P00055000 | 2024-05-02 9:32AM EDT | 2025-09-19 | 8.80 | 9.20 | 9.50 | +0.25 | +2.92% | 7 | 254 | 28.15% |
| DVN260116P00055000 | 2024-04-29 10:37AM EDT | 2026-01-16 | 9.29 | 9.90 | 10.25 | 0.00 | - | 1 | 108 | 28.19% |
