香港股市 已收市

Chevron Corporation (CVX)

NYSE - NYSE 延遲價格。貨幣為 USD。
加入追蹤清單
143.91-1.60 (-1.10%)
收市:04:02PM EST
144.39 +0.48 (+0.33%)
市前: 06:18AM EST
價內期權
認購期權範圍2023年12月1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
CVX231201C000750002023-11-15 3:31PM EST75.0070.650.000.000.00-200.00%
CVX231201C001100002023-11-22 10:22AM EST110.0032.650.000.000.00--00.00%
CVX231201C001150002023-11-20 3:27PM EST115.0030.270.000.000.00--00.00%
CVX231201C001200002023-11-22 1:18PM EST120.0023.750.000.000.00-200.00%
CVX231201C001250002023-11-08 9:42AM EST125.0019.400.000.000.00--00.00%
CVX231201C001280002023-11-20 10:08AM EST128.0017.570.000.000.00-400.00%
CVX231201C001300002023-11-27 3:37PM EST130.0013.950.000.000.00-2200.00%
CVX231201C001350002023-11-27 3:53PM EST135.009.400.000.000.00-600.00%
CVX231201C001360002023-11-28 9:40AM EST136.008.750.000.000.00-100.00%
CVX231201C001370002023-11-21 10:21AM EST137.006.650.000.000.00--00.00%
CVX231201C001380002023-11-24 10:07AM EST138.008.130.000.000.00-200.00%
CVX231201C001390002023-11-29 3:26PM EST139.004.800.000.000.00-100.00%
CVX231201C001400002023-11-29 3:30PM EST140.004.150.000.000.00-3900.00%
CVX231201C001410002023-11-28 1:56PM EST141.005.240.000.000.00-3900.00%
CVX231201C001420002023-11-29 3:48PM EST142.002.220.000.000.00-3500.00%
CVX231201C001430002023-11-29 3:53PM EST143.001.690.000.000.00-10300.00%
CVX231201C001440002023-11-29 3:58PM EST144.001.320.000.000.00-53300.39%
CVX231201C001450002023-11-29 3:59PM EST145.000.920.000.000.00-1,19503.13%
CVX231201C001460002023-11-29 3:59PM EST146.000.590.000.000.00-1,31206.25%
CVX231201C001470002023-11-29 3:58PM EST147.000.360.000.000.00-1,69006.25%
CVX231201C001480002023-11-29 3:59PM EST148.000.220.000.000.00-1,050012.50%
CVX231201C001490002023-11-29 3:53PM EST149.000.090.000.000.00-234012.50%
CVX231201C001500002023-11-29 3:58PM EST150.000.080.000.000.00-471012.50%
CVX231201C001525002023-11-29 3:53PM EST152.500.040.000.000.00-474025.00%
CVX231201C001550002023-11-29 3:13PM EST155.000.020.000.000.00-100025.00%
CVX231201C001575002023-11-29 9:56AM EST157.500.010.000.000.00-21025.00%
CVX231201C001600002023-11-29 3:33PM EST160.000.010.000.000.00-1025.00%
CVX231201C001625002023-11-22 11:08AM EST162.500.040.000.000.00-1050.00%
CVX231201C001650002023-11-24 12:11PM EST165.000.010.000.000.00-1050.00%
CVX231201C001675002023-11-17 9:30AM EST167.500.010.000.000.00-20050.00%
CVX231201C001700002023-11-27 1:56PM EST170.000.010.000.000.00-1050.00%
CVX231201C001750002023-11-22 10:52AM EST175.000.020.000.000.00-1050.00%
CVX231201C001800002023-11-28 9:31AM EST180.000.010.000.000.00-1050.00%
CVX231201C001850002023-11-15 12:08PM EST185.000.050.000.000.00-10050.00%
CVX231201C001900002023-11-20 12:06PM EST190.000.040.000.000.00-10050.00%
CVX231201C001950002023-10-23 8:30AM EST195.000.260.000.000.00--150.00%
CVX231201C002000002023-11-15 9:44AM EST200.000.010.000.000.00-9050.00%
CVX231201C002400002023-10-23 1:25PM EST240.000.010.000.010.00--11212.50%
認沽盤範圍2023年12月1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
CVX231201P001050002023-10-27 9:59AM EST105.000.020.000.010.00-10143.75%
CVX231201P001100002023-11-22 1:55PM EST110.000.010.000.000.00-17050.00%
CVX231201P001150002023-11-22 10:38AM EST115.000.020.000.000.00-14050.00%
CVX231201P001200002023-11-17 3:48PM EST120.000.030.000.000.00-5050.00%
CVX231201P001250002023-11-28 12:08PM EST125.000.010.000.000.00-20050.00%
CVX231201P001270002023-11-24 11:41AM EST127.000.010.000.000.00-20050.00%
CVX231201P001280002023-11-28 11:10AM EST128.000.010.000.000.00-1025.00%
CVX231201P001290002023-11-29 1:13PM EST129.000.010.000.000.00-100025.00%
CVX231201P001300002023-11-28 12:13PM EST130.000.010.000.000.00-4025.00%
CVX231201P001310002023-11-28 2:33PM EST131.000.010.000.000.00-1025.00%
CVX231201P001320002023-11-29 10:45AM EST132.000.010.000.000.00-45025.00%
CVX231201P001330002023-11-29 2:23PM EST133.000.010.000.000.00-107025.00%
CVX231201P001340002023-11-29 3:55PM EST134.000.030.000.000.00-1025.00%
CVX231201P001350002023-11-29 3:16PM EST135.000.030.000.000.00-6025.00%
CVX231201P001360002023-11-29 3:42PM EST136.000.080.000.000.00-118025.00%
CVX231201P001370002023-11-29 3:30PM EST137.000.110.000.000.00-370012.50%
CVX231201P001380002023-11-29 3:56PM EST138.000.120.000.000.00-50012.50%
CVX231201P001390002023-11-29 3:55PM EST139.000.170.000.000.00-651012.50%
CVX231201P001400002023-11-29 3:57PM EST140.000.250.000.000.00-3,836012.50%
CVX231201P001410002023-11-29 3:58PM EST141.000.410.000.000.00-43906.25%
CVX231201P001420002023-11-29 3:59PM EST142.000.630.000.000.00-30106.25%
CVX231201P001430002023-11-29 3:58PM EST143.001.010.000.000.00-2,08903.13%
CVX231201P001440002023-11-29 3:59PM EST144.001.380.000.000.00-1,29500.00%
CVX231201P001450002023-11-29 3:59PM EST145.001.900.000.000.00-59900.00%
CVX231201P001460002023-11-29 3:31PM EST146.002.550.000.000.00-10900.00%
CVX231201P001470002023-11-29 3:18PM EST147.003.200.000.000.00-4500.00%
CVX231201P001480002023-11-29 1:43PM EST148.003.170.000.000.00-900.00%
CVX231201P001490002023-11-29 12:43PM EST149.004.250.000.000.00-4600.00%
CVX231201P001500002023-11-29 2:56PM EST150.005.400.000.000.00-2000.00%
CVX231201P001525002023-11-22 3:46PM EST152.508.230.000.000.00-1000.00%
CVX231201P001550002023-11-29 3:18PM EST155.0011.300.000.000.00-700.00%
CVX231201P001575002023-11-27 3:18PM EST157.5014.000.000.000.00-11000.00%
CVX231201P001600002023-11-29 11:04AM EST160.0014.910.000.000.00-100.00%
CVX231201P001650002023-11-29 3:23PM EST165.0021.350.000.000.00-100.00%
CVX231201P001700002023-11-16 3:11PM EST170.0028.500.000.000.00-6600.00%
CVX231201P001750002023-11-21 3:36PM EST175.0031.020.000.000.00-100.00%
CVX231201P001800002023-11-29 11:04AM EST180.0034.940.000.000.00-100.00%
CVX231201P001850002023-11-21 3:36PM EST185.0041.020.000.000.00-200.00%
CVX231201P002000002023-10-12 9:09AM EST200.0038.6557.7059.000.00--2356.35%
CVX231201P002050002023-11-29 11:00AM EST205.0060.100.000.000.00--10.00%
CVX231201P002100002023-10-12 10:14AM EST210.0048.1567.6568.750.00--2384.57%