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:57.50
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240517C00057500 | 2024-05-02 2:03PM EDT | 2024-05-17 | 0.02 | 0.02 | 0.03 | -0.06 | -75.00% | 54 | 5,698 | 32.81% |
| DVN240621C00057500 | 2024-05-02 3:19PM EDT | 2024-06-21 | 0.21 | 0.20 | 0.22 | -0.13 | -38.24% | 362 | 7,362 | 26.71% |
| DVN240719C00057500 | 2024-05-02 3:45PM EDT | 2024-07-19 | 0.48 | 0.44 | 0.47 | -0.07 | -12.73% | 75 | 2,371 | 26.59% |
| DVN240920C00057500 | 2024-05-02 1:29PM EDT | 2024-09-20 | 1.23 | 1.13 | 1.23 | +0.09 | +7.89% | 32 | 847 | 28.35% |
| DVN241018C00057500 | 2024-05-02 2:35PM EDT | 2024-10-18 | 1.44 | 1.42 | 1.52 | -0.09 | -5.88% | 114 | 240 | 28.47% |
| DVN241220C00057500 | 2024-05-01 3:19PM EDT | 2024-12-20 | 2.67 | 2.18 | 2.34 | +0.43 | +19.20% | 1 | 465 | 30.13% |
| DVN250117C00057500 | 2024-05-02 12:34PM EDT | 2025-01-17 | 2.41 | 2.38 | 2.58 | +0.07 | +2.99% | 844 | 1,978 | 29.99% |
| DVN250321C00057500 | 2024-05-01 2:50PM EDT | 2025-03-21 | 3.20 | 3.10 | 3.35 | 0.00 | - | 8 | 154 | 31.25% |
| DVN250620C00057500 | 2024-05-02 11:18AM EDT | 2025-06-20 | 4.35 | 4.05 | 4.30 | +0.55 | +14.47% | 6 | 361 | 32.19% |
| DVN250919C00057500 | 2024-04-29 3:14PM EDT | 2025-09-19 | 5.97 | 4.75 | 5.05 | 0.00 | - | 10 | 384 | 32.37% |
| DVN260116C00057500 | 2024-05-02 12:55PM EDT | 2026-01-16 | 5.70 | 5.55 | 5.80 | +0.45 | +8.57% | 34 | 177 | 32.01% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240517P00057500 | 2024-05-02 12:26PM EDT | 2024-05-17 | 7.28 | 5.05 | 7.75 | -0.04 | -0.55% | 62 | 485 | 65.43% |
| DVN240621P00057500 | 2024-05-02 12:26PM EDT | 2024-06-21 | 7.43 | 5.95 | 7.50 | -0.37 | -4.74% | 62 | 999 | 30.13% |
| DVN240719P00057500 | 2024-04-25 3:55PM EDT | 2024-07-19 | 5.87 | 6.55 | 8.20 | 0.00 | - | 1 | 170 | 35.52% |
| DVN240920P00057500 | 2024-05-01 2:41PM EDT | 2024-09-20 | 8.15 | 7.70 | 9.25 | 0.00 | - | 3 | 25 | 36.45% |
| DVN241018P00057500 | 2024-05-02 11:16AM EDT | 2024-10-18 | 7.95 | 8.00 | 9.85 | +1.67 | +26.59% | 273 | 1 | 38.10% |
| DVN241220P00057500 | 2024-04-09 11:38AM EDT | 2024-12-20 | 7.20 | 8.50 | 8.85 | 0.00 | - | 50 | 132 | 25.57% |
| DVN250117P00057500 | 2024-05-02 1:12PM EDT | 2025-01-17 | 8.70 | 7.15 | 9.05 | +1.00 | +12.99% | 131 | 504 | 25.51% |
| DVN250321P00057500 | 2024-05-02 10:36AM EDT | 2025-03-21 | 8.75 | 9.35 | 10.30 | +0.37 | +4.42% | 30 | 114 | 30.10% |
| DVN250620P00057500 | 2024-05-02 1:05PM EDT | 2025-06-20 | 10.05 | 10.05 | 11.65 | -8.65 | -46.26% | 3 | 37 | 33.13% |
| DVN250919P00057500 | 2024-05-02 9:32AM EDT | 2025-09-19 | 10.20 | 10.70 | 11.05 | -0.10 | -0.97% | 7 | 501 | 27.39% |
| DVN260116P00057500 | 2024-01-18 2:26PM EDT | 2026-01-16 | 19.70 | 15.50 | 18.25 | 0.00 | - | 120 | 61 | 52.25% |
