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
155.26+0.13 (+0.08%)
收市:04:03PM EDT
156.12 +0.86 (+0.55%)
市前: 06:19AM EDT
價內期權
認購期權範圍2024年8月16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
CVX240816C001200002024-06-14 1:51PM EDT120.0033.980.000.000.00-300.00%
CVX240816C001300002024-06-06 9:51AM EDT130.0027.1023.5527.200.00-5855.05%
CVX240816C001350002024-07-11 12:59PM EDT135.0021.280.000.000.00-200.00%
CVX240816C001400002024-07-11 9:31AM EDT140.0016.060.000.000.00-900.00%
CVX240816C001450002024-07-11 12:23PM EDT145.0011.910.000.000.00-200.00%
CVX240816C001500002024-07-11 2:33PM EDT150.007.860.000.000.00-5100.00%
CVX240816C001550002024-07-11 3:59PM EDT155.004.610.000.000.00-27300.00%
CVX240816C001600002024-07-11 3:51PM EDT160.002.350.000.000.00-59803.13%
CVX240816C001650002024-07-11 3:57PM EDT165.000.920.000.000.00-52306.25%
CVX240816C001700002024-07-11 3:56PM EDT170.000.370.000.000.00-24006.25%
CVX240816C001750002024-07-11 10:02AM EDT175.000.140.000.000.00-106.25%
CVX240816C001800002024-07-11 12:08PM EDT180.000.120.000.000.00-2012.50%
CVX240816C001850002024-07-11 12:08PM EDT185.000.020.000.000.00-2012.50%
CVX240816C001900002024-07-05 10:05AM EDT190.000.100.000.000.00-5012.50%
CVX240816C002000002024-06-28 12:06PM EDT200.000.010.000.000.00-3012.50%
CVX240816C002100002024-07-05 10:28AM EDT210.000.040.000.000.00-2025.00%
認沽盤範圍2024年8月16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
CVX240816P001000002024-06-25 9:30AM EDT100.000.180.000.000.00--025.00%
CVX240816P001150002024-07-08 11:19AM EDT115.000.050.000.000.00-1025.00%
CVX240816P001200002024-07-10 11:56AM EDT120.000.080.000.000.00-2012.50%
CVX240816P001250002024-07-11 12:08PM EDT125.000.120.000.000.00-2012.50%
CVX240816P001300002024-07-11 12:07PM EDT130.000.190.000.000.00-2012.50%
CVX240816P001350002024-07-11 12:08PM EDT135.000.240.000.000.00-2012.50%
CVX240816P001400002024-07-11 12:00PM EDT140.000.380.000.000.00-1706.25%
CVX240816P001450002024-07-11 3:57PM EDT145.000.870.000.000.00-3706.25%
CVX240816P001500002024-07-11 3:54PM EDT150.001.830.000.000.00-10303.13%
CVX240816P001550002024-07-11 3:55PM EDT155.003.650.000.000.00-8700.20%
CVX240816P001600002024-07-11 2:39PM EDT160.006.340.000.000.00-1600.00%
CVX240816P001650002024-07-11 1:24PM EDT165.009.900.000.000.00-300.00%
CVX240816P001700002024-06-06 3:44PM EDT170.0014.5514.2017.700.00-2140.99%
CVX240816P001750002024-07-01 11:17AM EDT175.0018.300.000.000.00-100.00%