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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX230602C00090000 | 2023-04-24 11:32AM EDT | 90.00 | 81.35 | 67.10 | 67.75 | 0.00 | - | - | 0 | 364.26% |
| CVX230602C00125000 | 2023-05-17 2:11PM EDT | 125.00 | 30.80 | 28.90 | 29.55 | 0.00 | - | - | 0 | 83.79% |
| CVX230602C00135000 | 2023-05-10 10:35AM EDT | 135.00 | 22.40 | 18.90 | 19.50 | 0.00 | - | 1 | 0 | 54.98% |
| CVX230602C00140000 | 2023-05-26 10:34AM EDT | 140.00 | 14.77 | 13.95 | 14.45 | +0.17 | +1.16% | 27 | 37 | 53.42% |
| CVX230602C00145000 | 2023-05-25 11:54AM EDT | 145.00 | 9.05 | 9.15 | 9.65 | -0.25 | -2.69% | 8 | 10 | 43.16% |
| CVX230602C00146000 | 2023-05-26 12:11PM EDT | 146.00 | 8.43 | 8.25 | 8.55 | -0.72 | -7.87% | 14 | 4 | 37.35% |
| CVX230602C00148000 | 2023-05-22 1:39PM EDT | 148.00 | 7.12 | 6.50 | 6.75 | 0.00 | - | 2 | 13 | 34.72% |
| CVX230602C00149000 | 2023-05-26 12:45PM EDT | 149.00 | 5.90 | 5.60 | 5.85 | -0.95 | -13.87% | 1 | 17 | 32.81% |
| CVX230602C00150000 | 2023-05-26 3:57PM EDT | 150.00 | 5.01 | 4.80 | 5.00 | -0.64 | -11.33% | 78 | 43 | 31.32% |
| CVX230602C00152500 | 2023-05-26 3:41PM EDT | 152.50 | 3.05 | 2.96 | 3.10 | -0.90 | -22.78% | 146 | 181 | 28.32% |
| CVX230602C00155000 | 2023-05-26 3:57PM EDT | 155.00 | 1.63 | 1.55 | 1.64 | -0.61 | -27.23% | 966 | 849 | 26.15% |
| CVX230602C00157500 | 2023-05-26 3:55PM EDT | 157.50 | 0.73 | 0.69 | 0.74 | -0.40 | -35.40% | 432 | 1,012 | 25.12% |
| CVX230602C00160000 | 2023-05-26 3:59PM EDT | 160.00 | 0.30 | 0.27 | 0.29 | -0.26 | -46.43% | 1,808 | 1,621 | 24.85% |
| CVX230602C00162500 | 2023-05-26 3:58PM EDT | 162.50 | 0.12 | 0.10 | 0.14 | -0.12 | -50.00% | 524 | 807 | 26.66% |
| CVX230602C00165000 | 2023-05-26 3:58PM EDT | 165.00 | 0.06 | 0.06 | 0.09 | -0.05 | -45.45% | 162 | 1,272 | 29.88% |
| CVX230602C00167500 | 2023-05-26 3:41PM EDT | 167.50 | 0.04 | 0.02 | 0.05 | -0.01 | -20.00% | 95 | 331 | 31.84% |
| CVX230602C00170000 | 2023-05-26 3:37PM EDT | 170.00 | 0.03 | 0.00 | 0.04 | -0.01 | -25.00% | 12 | 324 | 35.55% |
| CVX230602C00172500 | 2023-05-26 11:29AM EDT | 172.50 | 0.01 | 0.00 | 0.03 | -0.05 | -83.33% | 26 | 30 | 38.28% |
| CVX230602C00175000 | 2023-05-26 1:39PM EDT | 175.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 1,667 | 40.63% |
| CVX230602C00180000 | 2023-05-25 1:22PM EDT | 180.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 370 | 50.78% |
| CVX230602C00182500 | 2023-05-15 1:45PM EDT | 182.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 1 | 50.78% |
| CVX230602C00185000 | 2023-05-15 12:08PM EDT | 185.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 720 | 53.91% |
| CVX230602C00190000 | 2023-05-01 9:30AM EDT | 190.00 | 0.12 | 0.00 | 0.04 | 0.00 | - | 1 | 27 | 62.50% |
| CVX230602C00195000 | 2023-05-10 12:15PM EDT | 195.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | 5 | 2 | 74.22% |
| CVX230602C00200000 | 2023-05-19 1:36PM EDT | 200.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 3 | 25 | 83.20% |
| CVX230602C00220000 | 2023-04-14 3:25PM EDT | 220.00 | 0.03 | 0.00 | 0.12 | 0.00 | - | - | 1 | 112.89% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX230602P00095000 | 2023-05-26 9:57AM EDT | 95.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 3 | 17 | 143.75% |
| CVX230602P00120000 | 2023-05-25 10:50AM EDT | 120.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 2 | 28 | 75.00% |
| CVX230602P00125000 | 2023-05-15 10:49AM EDT | 125.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 110 | 221 | 62.50% |
| CVX230602P00130000 | 2023-05-23 3:09PM EDT | 130.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 15 | 54.69% |
| CVX230602P00135000 | 2023-05-26 3:24PM EDT | 135.00 | 0.02 | 0.00 | 0.02 | -0.03 | -60.00% | 44 | 508 | 42.58% |
| CVX230602P00140000 | 2023-05-26 3:50PM EDT | 140.00 | 0.06 | 0.02 | 0.06 | -0.07 | -53.85% | 24 | 103 | 37.31% |
| CVX230602P00142000 | 2023-05-26 2:23PM EDT | 142.00 | 0.10 | 0.08 | 0.10 | -0.04 | -28.57% | 205 | 44 | 35.65% |
| CVX230602P00143000 | 2023-05-26 3:12PM EDT | 143.00 | 0.13 | 0.11 | 0.13 | -0.08 | -38.10% | 227 | 402 | 34.86% |
| CVX230602P00144000 | 2023-05-26 3:20PM EDT | 144.00 | 0.16 | 0.15 | 0.17 | -0.17 | -51.52% | 399 | 42 | 34.08% |
| CVX230602P00145000 | 2023-05-26 3:47PM EDT | 145.00 | 0.20 | 0.19 | 0.22 | -0.11 | -35.48% | 55 | 227 | 33.20% |
| CVX230602P00146000 | 2023-05-26 3:35PM EDT | 146.00 | 0.29 | 0.24 | 0.29 | -0.19 | -39.58% | 60 | 44 | 32.52% |
| CVX230602P00147000 | 2023-05-26 3:54PM EDT | 147.00 | 0.34 | 0.33 | 0.38 | -0.12 | -26.09% | 45 | 226 | 31.84% |
| CVX230602P00148000 | 2023-05-26 1:15PM EDT | 148.00 | 0.55 | 0.42 | 0.49 | -0.05 | -8.33% | 59 | 80 | 31.06% |
| CVX230602P00149000 | 2023-05-26 3:35PM EDT | 149.00 | 0.67 | 0.55 | 0.61 | 0.00 | - | 63 | 52 | 29.88% |
| CVX230602P00150000 | 2023-05-26 3:58PM EDT | 150.00 | 0.73 | 0.73 | 0.76 | -0.16 | -17.98% | 403 | 730 | 28.71% |
| CVX230602P00152500 | 2023-05-26 3:58PM EDT | 152.50 | 1.36 | 1.34 | 1.42 | -0.14 | -9.33% | 231 | 610 | 27.00% |
| CVX230602P00155000 | 2023-05-26 3:53PM EDT | 155.00 | 2.50 | 2.40 | 2.50 | 0.00 | - | 271 | 833 | 25.39% |
| CVX230602P00157500 | 2023-05-26 3:58PM EDT | 157.50 | 4.03 | 4.00 | 4.20 | +0.13 | +3.33% | 47 | 319 | 25.76% |
| CVX230602P00160000 | 2023-05-26 3:15PM EDT | 160.00 | 6.15 | 6.00 | 6.30 | +0.47 | +8.27% | 39 | 637 | 27.00% |
| CVX230602P00162500 | 2023-05-24 11:48AM EDT | 162.50 | 5.35 | 8.35 | 8.70 | 0.00 | - | 1 | 10 | 31.49% |
| CVX230602P00165000 | 2023-05-26 1:29PM EDT | 165.00 | 11.19 | 10.70 | 11.15 | +0.04 | +0.36% | 1 | 41 | 36.23% |
| CVX230602P00167500 | 2023-05-19 11:07AM EDT | 167.50 | 11.85 | 13.25 | 13.65 | 0.00 | - | 35 | 0 | 42.19% |
| CVX230602P00170000 | 2023-05-24 3:50PM EDT | 170.00 | 12.95 | 15.75 | 16.30 | 0.00 | - | 1 | 1 | 53.61% |
| CVX230602P00172500 | 2023-05-24 3:50PM EDT | 172.50 | 15.45 | 18.20 | 18.70 | 0.00 | - | 1 | 0 | 55.57% |
| CVX230602P00175000 | 2023-05-16 9:54AM EDT | 175.00 | 20.94 | 20.70 | 21.25 | 0.00 | - | 1 | 0 | 63.18% |
| CVX230602P00180000 | 2023-05-22 10:10AM EDT | 180.00 | 26.95 | 25.60 | 26.35 | 0.00 | - | 1 | 0 | 54.88% |
| CVX230602P00195000 | 2023-05-22 3:01PM EDT | 195.00 | 40.80 | 40.60 | 41.40 | 0.00 | - | 3 | 0 | 82.03% |
