香港股市 將在 1 小時 33 分鐘 開市

Chevron Corporation (CVX)

NYSE - NYSE 延遲價格。貨幣為 USD。
加入追蹤清單
174.20-5.25 (-2.93%)
收市價: 04:03PM EST
174.35 +0.15 (+0.09%)
收市後: 06:41PM EST
價內期權
認購期權範圍2023年2月3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
CVX230203C001300002023-01-27 10:43AM EST130.0050.7343.9544.700.00-11117.58%
CVX230203C001400002023-01-30 11:27AM EST140.0036.0533.9534.55-1.23-3.30%110080.47%
CVX230203C001500002023-01-26 10:28AM EST150.0035.8324.0024.600.00-2263.67%
CVX230203C001525002023-01-30 1:01PM EST152.5023.0521.5022.10-3.41-12.89%6157.62%
CVX230203C001550002023-01-24 3:09PM EST155.0026.0719.0019.550.00-5865.53%
CVX230203C001575002023-01-27 3:31PM EST157.5023.6016.5017.150.00-1161.91%
CVX230203C001600002023-01-30 3:39PM EST160.0014.6714.1014.65-6.13-29.47%22554.44%
CVX230203C001625002023-01-27 9:32AM EST162.5020.2511.6012.200.00-11548.24%
CVX230203C001650002023-01-27 3:34PM EST165.0013.239.309.80-3.07-18.83%12142.73%
CVX230203C001675002023-01-30 12:26PM EST167.508.717.157.40-4.26-32.85%54836.33%
CVX230203C001700002023-01-30 3:58PM EST170.005.175.105.40-6.23-54.65%1298535.03%
CVX230203C001725002023-01-30 3:58PM EST172.503.403.403.60-4.27-55.67%1546132.91%
CVX230203C001750002023-01-30 3:59PM EST175.002.102.102.18-3.70-63.79%1,23324931.40%
CVX230203C001775002023-01-30 3:59PM EST177.501.181.121.19-2.74-69.90%1,40131530.47%
CVX230203C001800002023-01-30 3:58PM EST180.000.540.540.60-1.91-77.96%2,4651,34330.23%
CVX230203C001825002023-01-30 3:59PM EST182.500.260.260.29-1.17-81.82%2,8621,19230.57%
CVX230203C001850002023-01-30 3:59PM EST185.000.140.130.14-0.61-81.33%2,0792,09531.35%
CVX230203C001875002023-01-30 3:45PM EST187.500.070.060.07-0.30-81.08%1,2931,54932.52%
CVX230203C001900002023-01-30 3:56PM EST190.000.040.030.05-0.13-76.47%2,3094,19235.55%
CVX230203C001925002023-01-30 3:31PM EST192.500.020.020.03-0.05-71.43%33076937.11%
CVX230203C001950002023-01-30 3:49PM EST195.000.040.000.03+0.01+33.33%1,2752,11341.41%
CVX230203C001975002023-01-30 2:51PM EST197.500.010.000.01-0.02-66.67%481,11339.84%
CVX230203C002000002023-01-30 3:49PM EST200.000.010.000.01-0.01-50.00%3073343.75%
CVX230203C002025002023-01-27 11:03AM EST202.500.020.000.010.00-228146.88%
CVX230203C002050002023-01-30 11:11AM EST205.000.030.000.03+0.02+200.00%1814252.34%
CVX230203C002075002023-01-27 9:31AM EST207.500.080.000.010.00-43450.00%
CVX230203C002100002023-01-26 12:28PM EST210.000.020.000.030.00-77059.38%
CVX230203C002150002023-01-18 10:35AM EST215.000.160.000.030.00-31466.41%
CVX230203C002400002023-01-12 3:17PM EST240.000.040.000.030.00--196.09%
認沽盤範圍2023年2月3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
CVX230203P000950002023-01-23 2:29PM EST95.000.030.000.010.00--21162.50%
CVX230203P001100002023-01-27 12:27PM EST110.000.020.000.030.00-1031139.06%
CVX230203P001300002023-01-10 11:00AM EST130.000.090.000.030.00--291.41%
CVX230203P001350002023-01-05 11:32AM EST135.000.170.000.030.00--1180.47%
CVX230203P001400002023-01-18 9:55AM EST140.000.110.000.030.00-1770.31%
CVX230203P001450002023-01-24 1:50PM EST145.000.030.000.030.00-221559.38%
CVX230203P001500002023-01-27 3:20PM EST150.000.030.000.030.00-1223350.00%
CVX230203P001525002023-01-27 2:14PM EST152.500.020.000.040.00-34050.39%
CVX230203P001550002023-01-30 9:57AM EST155.000.020.010.070.00-3913848.83%
CVX230203P001575002023-01-30 3:26PM EST157.500.040.030.080.00-5274443.95%
CVX230203P001600002023-01-30 3:59PM EST160.000.070.050.09+0.03+75.00%79322138.87%
CVX230203P001625002023-01-30 3:55PM EST162.500.120.110.17+0.06+100.00%23031037.11%
CVX230203P001650002023-01-30 3:50PM EST165.000.200.230.30+0.10+100.00%74557935.01%
CVX230203P001675002023-01-30 3:58PM EST167.500.530.470.55+0.35+194.44%46233033.35%
CVX230203P001700002023-01-30 3:59PM EST170.000.990.911.00+0.68+219.35%2,5341,46932.03%
CVX230203P001725002023-01-30 3:59PM EST172.501.711.631.75+1.16+210.91%7061,09031.01%
CVX230203P001750002023-01-30 3:59PM EST175.002.792.732.84+1.81+184.69%2,0391,33129.66%
CVX230203P001775002023-01-30 3:54PM EST177.504.204.254.45+2.42+135.96%9611,04329.91%
CVX230203P001800002023-01-30 3:57PM EST180.006.316.156.45+3.52+126.16%3471,39031.15%
CVX230203P001825002023-01-30 3:51PM EST182.508.058.258.70+3.78+88.52%6498733.45%
CVX230203P001850002023-01-30 3:47PM EST185.0010.4510.6511.05+5.20+99.05%772,08635.65%
CVX230203P001875002023-01-30 11:58AM EST187.5011.5013.1013.60+3.45+42.86%674543.36%
CVX230203P001900002023-01-30 3:08PM EST190.0016.1015.6516.00+6.60+69.47%213445.12%
CVX230203P001925002023-01-27 2:27PM EST192.5012.8518.0018.650.00-201256.64%
CVX230203P001950002023-01-27 9:33AM EST195.0012.8520.5521.150.00-2062.21%
CVX230203P001975002023-01-30 10:02AM EST197.5020.3023.0523.60+3.00+17.34%14065.43%
CVX230203P002000002023-01-27 11:05AM EST200.0020.2625.5026.150.00-2172.75%
CVX230203P002450002023-01-26 9:39AM EST245.0059.3570.5071.150.00--0107.03%