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
157.75+0.81 (+0.52%)
收市:04:02PM EDT
157.80 +0.05 (+0.03%)
收市後: 07:59PM EDT
價內期權
認購期權範圍2024年5月31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
CVX240531C001350002024-05-15 10:31AM EDT135.0026.1222.1024.000.00-4068.95%
CVX240531C001400002024-05-10 9:46AM EDT140.0026.1817.1519.000.00-1056.64%
CVX240531C001450002024-05-24 10:11AM EDT145.0013.6211.8013.05-3.13-18.69%1342.38%
CVX240531C001500002024-05-24 3:59PM EDT150.007.907.009.30-0.03-0.38%81351.49%
CVX240531C001550002024-05-24 3:29PM EDT155.003.203.153.35+0.29+9.97%646518.70%
CVX240531C001575002024-05-24 3:54PM EDT157.501.441.451.52+0.02+1.41%64187015.97%
CVX240531C001600002024-05-24 3:54PM EDT160.000.530.500.53-0.02-3.64%1,2951,16715.63%
CVX240531C001625002024-05-24 3:56PM EDT162.500.150.140.17-0.05-25.00%7,3951,78016.55%
CVX240531C001650002024-05-24 3:48PM EDT165.000.050.050.06-0.04-44.44%6653,77818.16%
CVX240531C001675002024-05-24 3:59PM EDT167.500.040.030.040.00-14839721.49%
CVX240531C001700002024-05-24 1:41PM EDT170.000.020.020.03-0.02-50.00%1769824.81%
CVX240531C001725002024-05-22 3:31PM EDT172.500.030.010.050.00-125331.25%
CVX240531C001750002024-05-22 12:31PM EDT175.000.030.010.030.00-1034433.01%
CVX240531C001775002024-05-20 2:34PM EDT177.500.020.010.120.00-1345.12%
CVX240531C001800002024-05-20 9:30AM EDT180.000.010.010.170.00-117452.54%
CVX240531C001850002024-05-24 3:02PM EDT185.000.010.000.080.00-295754.49%
CVX240531C001900002024-05-23 12:03PM EDT190.000.010.000.030.00-144350.78%
CVX240531C002000002024-05-16 2:32PM EDT200.000.010.000.030.00-546462.50%
CVX240531C002050002024-05-16 12:26PM EDT205.000.020.000.170.00--483.59%
CVX240531C002100002024-05-16 12:26PM EDT210.000.020.000.170.00--490.23%
CVX240531C002150002024-05-16 12:26PM EDT215.000.020.000.170.00--496.48%
認沽盤範圍2024年5月31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
CVX240531P001350002024-05-24 9:52AM EDT135.000.010.000.110.00-53951.76%
CVX240531P001400002024-05-20 11:19AM EDT140.000.030.010.030.00-112037.89%
CVX240531P001450002024-05-24 1:54PM EDT145.000.030.010.030.00-32,14227.93%
CVX240531P001480002024-05-23 2:15PM EDT148.000.030.020.03-0.03-50.00%19421.88%
CVX240531P001490002024-05-24 2:23PM EDT149.000.040.020.04-0.07-63.64%66220.90%
CVX240531P001500002024-05-24 3:42PM EDT150.000.040.040.06-0.04-50.00%9742120.12%
CVX240531P001525002024-05-24 3:53PM EDT152.500.140.120.13-0.19-57.58%10627317.24%
CVX240531P001550002024-05-24 3:59PM EDT155.000.390.380.41-0.37-48.68%48268915.82%
CVX240531P001575002024-05-24 3:59PM EDT157.501.121.151.21-0.72-39.13%1,28369715.28%
CVX240531P001600002024-05-24 3:59PM EDT160.002.772.622.75-0.70-20.17%38683215.19%
CVX240531P001625002024-05-24 3:51PM EDT162.505.074.655.10-0.71-12.28%2649220.56%
CVX240531P001650002024-05-24 2:27PM EDT165.006.956.257.85-0.62-8.19%915332.37%
CVX240531P001675002024-05-22 3:07PM EDT167.5010.459.1511.000.00-4150.78%
CVX240531P001700002024-05-13 10:57AM EDT170.006.6012.0012.850.00-1145.63%
CVX240531P001750002024-04-25 3:37PM EDT175.0011.3917.0017.850.00--057.57%