Chevron Corporation (CVX)
NYSE - NYSE 延遲價格。貨幣為 USD。
加入追蹤清單
收市價： 04:03PM EST
收市後：
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX230203C00130000 | 2023-01-27 10:43AM EST | 130.00 | 50.73 | 43.95 | 44.70 | 0.00 | - | 1 | 1 | 117.58% |
| CVX230203C00140000 | 2023-01-30 11:27AM EST | 140.00 | 36.05 | 33.95 | 34.55 | -1.23 | -3.30% | 1 | 100 | 80.47% |
| CVX230203C00150000 | 2023-01-26 10:28AM EST | 150.00 | 35.83 | 24.00 | 24.60 | 0.00 | - | 2 | 2 | 63.67% |
| CVX230203C00152500 | 2023-01-30 1:01PM EST | 152.50 | 23.05 | 21.50 | 22.10 | -3.41 | -12.89% | 6 | 1 | 57.62% |
| CVX230203C00155000 | 2023-01-24 3:09PM EST | 155.00 | 26.07 | 19.00 | 19.55 | 0.00 | - | 5 | 8 | 65.53% |
| CVX230203C00157500 | 2023-01-27 3:31PM EST | 157.50 | 23.60 | 16.50 | 17.15 | 0.00 | - | 1 | 1 | 61.91% |
| CVX230203C00160000 | 2023-01-30 3:39PM EST | 160.00 | 14.67 | 14.10 | 14.65 | -6.13 | -29.47% | 2 | 25 | 54.44% |
| CVX230203C00162500 | 2023-01-27 9:32AM EST | 162.50 | 20.25 | 11.60 | 12.20 | 0.00 | - | 1 | 15 | 48.24% |
| CVX230203C00165000 | 2023-01-27 3:34PM EST | 165.00 | 13.23 | 9.30 | 9.80 | -3.07 | -18.83% | 1 | 21 | 42.73% |
| CVX230203C00167500 | 2023-01-30 12:26PM EST | 167.50 | 8.71 | 7.15 | 7.40 | -4.26 | -32.85% | 5 | 48 | 36.33% |
| CVX230203C00170000 | 2023-01-30 3:58PM EST | 170.00 | 5.17 | 5.10 | 5.40 | -6.23 | -54.65% | 129 | 85 | 35.03% |
| CVX230203C00172500 | 2023-01-30 3:58PM EST | 172.50 | 3.40 | 3.40 | 3.60 | -4.27 | -55.67% | 154 | 61 | 32.91% |
| CVX230203C00175000 | 2023-01-30 3:59PM EST | 175.00 | 2.10 | 2.10 | 2.18 | -3.70 | -63.79% | 1,233 | 249 | 31.40% |
| CVX230203C00177500 | 2023-01-30 3:59PM EST | 177.50 | 1.18 | 1.12 | 1.19 | -2.74 | -69.90% | 1,401 | 315 | 30.47% |
| CVX230203C00180000 | 2023-01-30 3:58PM EST | 180.00 | 0.54 | 0.54 | 0.60 | -1.91 | -77.96% | 2,465 | 1,343 | 30.23% |
| CVX230203C00182500 | 2023-01-30 3:59PM EST | 182.50 | 0.26 | 0.26 | 0.29 | -1.17 | -81.82% | 2,862 | 1,192 | 30.57% |
| CVX230203C00185000 | 2023-01-30 3:59PM EST | 185.00 | 0.14 | 0.13 | 0.14 | -0.61 | -81.33% | 2,079 | 2,095 | 31.35% |
| CVX230203C00187500 | 2023-01-30 3:45PM EST | 187.50 | 0.07 | 0.06 | 0.07 | -0.30 | -81.08% | 1,293 | 1,549 | 32.52% |
| CVX230203C00190000 | 2023-01-30 3:56PM EST | 190.00 | 0.04 | 0.03 | 0.05 | -0.13 | -76.47% | 2,309 | 4,192 | 35.55% |
| CVX230203C00192500 | 2023-01-30 3:31PM EST | 192.50 | 0.02 | 0.02 | 0.03 | -0.05 | -71.43% | 330 | 769 | 37.11% |
| CVX230203C00195000 | 2023-01-30 3:49PM EST | 195.00 | 0.04 | 0.00 | 0.03 | +0.01 | +33.33% | 1,275 | 2,113 | 41.41% |
| CVX230203C00197500 | 2023-01-30 2:51PM EST | 197.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 48 | 1,113 | 39.84% |
| CVX230203C00200000 | 2023-01-30 3:49PM EST | 200.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 30 | 733 | 43.75% |
| CVX230203C00202500 | 2023-01-27 11:03AM EST | 202.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 22 | 81 | 46.88% |
| CVX230203C00205000 | 2023-01-30 11:11AM EST | 205.00 | 0.03 | 0.00 | 0.03 | +0.02 | +200.00% | 18 | 142 | 52.34% |
| CVX230203C00207500 | 2023-01-27 9:31AM EST | 207.50 | 0.08 | 0.00 | 0.01 | 0.00 | - | 4 | 34 | 50.00% |
| CVX230203C00210000 | 2023-01-26 12:28PM EST | 210.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 7 | 70 | 59.38% |
| CVX230203C00215000 | 2023-01-18 10:35AM EST | 215.00 | 0.16 | 0.00 | 0.03 | 0.00 | - | 3 | 14 | 66.41% |
| CVX230203C00240000 | 2023-01-12 3:17PM EST | 240.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | - | 1 | 96.09% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX230203P00095000 | 2023-01-23 2:29PM EST | 95.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 21 | 162.50% |
| CVX230203P00110000 | 2023-01-27 12:27PM EST | 110.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 31 | 139.06% |
| CVX230203P00130000 | 2023-01-10 11:00AM EST | 130.00 | 0.09 | 0.00 | 0.03 | 0.00 | - | - | 2 | 91.41% |
| CVX230203P00135000 | 2023-01-05 11:32AM EST | 135.00 | 0.17 | 0.00 | 0.03 | 0.00 | - | - | 11 | 80.47% |
| CVX230203P00140000 | 2023-01-18 9:55AM EST | 140.00 | 0.11 | 0.00 | 0.03 | 0.00 | - | 1 | 7 | 70.31% |
| CVX230203P00145000 | 2023-01-24 1:50PM EST | 145.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 215 | 59.38% |
| CVX230203P00150000 | 2023-01-27 3:20PM EST | 150.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 12 | 233 | 50.00% |
| CVX230203P00152500 | 2023-01-27 2:14PM EST | 152.50 | 0.02 | 0.00 | 0.04 | 0.00 | - | 3 | 40 | 50.39% |
| CVX230203P00155000 | 2023-01-30 9:57AM EST | 155.00 | 0.02 | 0.01 | 0.07 | 0.00 | - | 39 | 138 | 48.83% |
| CVX230203P00157500 | 2023-01-30 3:26PM EST | 157.50 | 0.04 | 0.03 | 0.08 | 0.00 | - | 527 | 44 | 43.95% |
| CVX230203P00160000 | 2023-01-30 3:59PM EST | 160.00 | 0.07 | 0.05 | 0.09 | +0.03 | +75.00% | 793 | 221 | 38.87% |
| CVX230203P00162500 | 2023-01-30 3:55PM EST | 162.50 | 0.12 | 0.11 | 0.17 | +0.06 | +100.00% | 230 | 310 | 37.11% |
| CVX230203P00165000 | 2023-01-30 3:50PM EST | 165.00 | 0.20 | 0.23 | 0.30 | +0.10 | +100.00% | 745 | 579 | 35.01% |
| CVX230203P00167500 | 2023-01-30 3:58PM EST | 167.50 | 0.53 | 0.47 | 0.55 | +0.35 | +194.44% | 462 | 330 | 33.35% |
| CVX230203P00170000 | 2023-01-30 3:59PM EST | 170.00 | 0.99 | 0.91 | 1.00 | +0.68 | +219.35% | 2,534 | 1,469 | 32.03% |
| CVX230203P00172500 | 2023-01-30 3:59PM EST | 172.50 | 1.71 | 1.63 | 1.75 | +1.16 | +210.91% | 706 | 1,090 | 31.01% |
| CVX230203P00175000 | 2023-01-30 3:59PM EST | 175.00 | 2.79 | 2.73 | 2.84 | +1.81 | +184.69% | 2,039 | 1,331 | 29.66% |
| CVX230203P00177500 | 2023-01-30 3:54PM EST | 177.50 | 4.20 | 4.25 | 4.45 | +2.42 | +135.96% | 961 | 1,043 | 29.91% |
| CVX230203P00180000 | 2023-01-30 3:57PM EST | 180.00 | 6.31 | 6.15 | 6.45 | +3.52 | +126.16% | 347 | 1,390 | 31.15% |
| CVX230203P00182500 | 2023-01-30 3:51PM EST | 182.50 | 8.05 | 8.25 | 8.70 | +3.78 | +88.52% | 64 | 987 | 33.45% |
| CVX230203P00185000 | 2023-01-30 3:47PM EST | 185.00 | 10.45 | 10.65 | 11.05 | +5.20 | +99.05% | 77 | 2,086 | 35.65% |
| CVX230203P00187500 | 2023-01-30 11:58AM EST | 187.50 | 11.50 | 13.10 | 13.60 | +3.45 | +42.86% | 6 | 745 | 43.36% |
| CVX230203P00190000 | 2023-01-30 3:08PM EST | 190.00 | 16.10 | 15.65 | 16.00 | +6.60 | +69.47% | 2 | 134 | 45.12% |
| CVX230203P00192500 | 2023-01-27 2:27PM EST | 192.50 | 12.85 | 18.00 | 18.65 | 0.00 | - | 20 | 12 | 56.64% |
| CVX230203P00195000 | 2023-01-27 9:33AM EST | 195.00 | 12.85 | 20.55 | 21.15 | 0.00 | - | 2 | 0 | 62.21% |
| CVX230203P00197500 | 2023-01-30 10:02AM EST | 197.50 | 20.30 | 23.05 | 23.60 | +3.00 | +17.34% | 14 | 0 | 65.43% |
| CVX230203P00200000 | 2023-01-27 11:05AM EST | 200.00 | 20.26 | 25.50 | 26.15 | 0.00 | - | 2 | 1 | 72.75% |
| CVX230203P00245000 | 2023-01-26 9:39AM EST | 245.00 | 59.35 | 70.50 | 71.15 | 0.00 | - | - | 0 | 107.03% |
