CVX - Chevron Corporation

NYSE - NYSE 延遲價格。貨幣為 USD。
價內期權
認購期權範圍2023年6月2日
合約名稱上次交易日期拍板收市價買盤賣出價變化% 變化成交量未平倉合約引伸波幅
CVX230602C000900002023-04-24 11:32AM EDT90.0081.3567.1067.750.00--0364.26%
CVX230602C001250002023-05-17 2:11PM EDT125.0030.8028.9029.550.00--083.79%
CVX230602C001350002023-05-10 10:35AM EDT135.0022.4018.9019.500.00-1054.98%
CVX230602C001400002023-05-26 10:34AM EDT140.0014.7713.9514.45+0.17+1.16%273753.42%
CVX230602C001450002023-05-25 11:54AM EDT145.009.059.159.65-0.25-2.69%81043.16%
CVX230602C001460002023-05-26 12:11PM EDT146.008.438.258.55-0.72-7.87%14437.35%
CVX230602C001480002023-05-22 1:39PM EDT148.007.126.506.750.00-21334.72%
CVX230602C001490002023-05-26 12:45PM EDT149.005.905.605.85-0.95-13.87%11732.81%
CVX230602C001500002023-05-26 3:57PM EDT150.005.014.805.00-0.64-11.33%784331.32%
CVX230602C001525002023-05-26 3:41PM EDT152.503.052.963.10-0.90-22.78%14618128.32%
CVX230602C001550002023-05-26 3:57PM EDT155.001.631.551.64-0.61-27.23%96684926.15%
CVX230602C001575002023-05-26 3:55PM EDT157.500.730.690.74-0.40-35.40%4321,01225.12%
CVX230602C001600002023-05-26 3:59PM EDT160.000.300.270.29-0.26-46.43%1,8081,62124.85%
CVX230602C001625002023-05-26 3:58PM EDT162.500.120.100.14-0.12-50.00%52480726.66%
CVX230602C001650002023-05-26 3:58PM EDT165.000.060.060.09-0.05-45.45%1621,27229.88%
CVX230602C001675002023-05-26 3:41PM EDT167.500.040.020.05-0.01-20.00%9533131.84%
CVX230602C001700002023-05-26 3:37PM EDT170.000.030.000.04-0.01-25.00%1232435.55%
CVX230602C001725002023-05-26 11:29AM EDT172.500.010.000.03-0.05-83.33%263038.28%
CVX230602C001750002023-05-26 1:39PM EDT175.000.010.000.020.00-21,66740.63%
CVX230602C001800002023-05-25 1:22PM EDT180.000.030.000.030.00-237050.78%
CVX230602C001825002023-05-15 1:45PM EDT182.500.020.000.030.00--150.78%
CVX230602C001850002023-05-15 12:08PM EDT185.000.040.000.030.00-172053.91%
CVX230602C001900002023-05-01 9:30AM EDT190.000.120.000.040.00-12762.50%
CVX230602C001950002023-05-10 12:15PM EDT195.000.040.000.070.00-5274.22%
CVX230602C002000002023-05-19 1:36PM EDT200.000.020.000.090.00-32583.20%
CVX230602C002200002023-04-14 3:25PM EDT220.000.030.000.120.00--1112.89%
認沽盤範圍2023年6月2日
合約名稱上次交易日期拍板收市價買盤賣出價變化% 變化成交量未平倉合約引伸波幅
CVX230602P000950002023-05-26 9:57AM EDT95.000.010.000.060.00-317143.75%
CVX230602P001200002023-05-25 10:50AM EDT120.000.010.000.040.00-22875.00%
CVX230602P001250002023-05-15 10:49AM EDT125.000.050.000.030.00-11022162.50%
CVX230602P001300002023-05-23 3:09PM EDT130.000.010.000.050.00-21554.69%
CVX230602P001350002023-05-26 3:24PM EDT135.000.020.000.02-0.03-60.00%4450842.58%
CVX230602P001400002023-05-26 3:50PM EDT140.000.060.020.06-0.07-53.85%2410337.31%
CVX230602P001420002023-05-26 2:23PM EDT142.000.100.080.10-0.04-28.57%2054435.65%
CVX230602P001430002023-05-26 3:12PM EDT143.000.130.110.13-0.08-38.10%22740234.86%
CVX230602P001440002023-05-26 3:20PM EDT144.000.160.150.17-0.17-51.52%3994234.08%
CVX230602P001450002023-05-26 3:47PM EDT145.000.200.190.22-0.11-35.48%5522733.20%
CVX230602P001460002023-05-26 3:35PM EDT146.000.290.240.29-0.19-39.58%604432.52%
CVX230602P001470002023-05-26 3:54PM EDT147.000.340.330.38-0.12-26.09%4522631.84%
CVX230602P001480002023-05-26 1:15PM EDT148.000.550.420.49-0.05-8.33%598031.06%
CVX230602P001490002023-05-26 3:35PM EDT149.000.670.550.610.00-635229.88%
CVX230602P001500002023-05-26 3:58PM EDT150.000.730.730.76-0.16-17.98%40373028.71%
CVX230602P001525002023-05-26 3:58PM EDT152.501.361.341.42-0.14-9.33%23161027.00%
CVX230602P001550002023-05-26 3:53PM EDT155.002.502.402.500.00-27183325.39%
CVX230602P001575002023-05-26 3:58PM EDT157.504.034.004.20+0.13+3.33%4731925.76%
CVX230602P001600002023-05-26 3:15PM EDT160.006.156.006.30+0.47+8.27%3963727.00%
CVX230602P001625002023-05-24 11:48AM EDT162.505.358.358.700.00-11031.49%
CVX230602P001650002023-05-26 1:29PM EDT165.0011.1910.7011.15+0.04+0.36%14136.23%
CVX230602P001675002023-05-19 11:07AM EDT167.5011.8513.2513.650.00-35042.19%
CVX230602P001700002023-05-24 3:50PM EDT170.0012.9515.7516.300.00-1153.61%
CVX230602P001725002023-05-24 3:50PM EDT172.5015.4518.2018.700.00-1055.57%
CVX230602P001750002023-05-16 9:54AM EDT175.0020.9420.7021.250.00-1063.18%
CVX230602P001800002023-05-22 10:10AM EDT180.0026.9525.6026.350.00-1054.88%
CVX230602P001950002023-05-22 3:01PM EDT195.0040.8040.6041.400.00-3082.03%