香港股市 已收市

Chevron Corporation (CVX)

NYSE - Nasdaq 即時價格。貨幣為 USD。
加入追蹤清單
154.83-2.16 (-1.38%)
市場開市。 截至 11:00AM EDT。
價內期權
認購期權範圍2024年12月20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
CVX241220C001000002024-06-18 9:49AM EDT100.0055.4560.2064.150.00-1082.01%
CVX241220C001050002024-05-14 10:55AM EDT105.0058.8549.2551.000.00--342.13%
CVX241220C001100002024-07-22 10:14AM EDT110.0047.1045.0548.20-1.04-2.16%11151.56%
CVX241220C001150002024-05-10 1:01PM EDT115.0050.7241.9543.550.00-1148.32%
CVX241220C001200002024-05-14 11:29AM EDT120.0044.5535.1536.350.00-22232.42%
CVX241220C001250002024-07-01 12:38PM EDT125.0033.9131.4032.750.00-12135.29%
CVX241220C001300002024-07-17 3:36PM EDT130.0032.5526.8027.450.00-33429.61%
CVX241220C001350002024-07-19 2:52PM EDT135.0026.8022.5523.250.00-19828.27%
CVX241220C001400002024-07-17 9:54AM EDT140.0022.5018.4518.750.00-316325.32%
CVX241220C001450002024-07-11 1:41PM EDT145.0015.0014.6514.950.00-119523.98%
CVX241220C001500002024-07-22 3:43PM EDT150.0011.9211.4011.60-0.88-6.88%199722.98%
CVX241220C001550002024-07-22 11:20AM EDT155.009.608.658.80-0.85-8.13%11,98522.37%
CVX241220C001600002024-07-23 10:44AM EDT160.006.306.206.30-1.09-14.46%303,92721.41%
CVX241220C001650002024-07-23 9:54AM EDT165.004.764.304.45-0.49-9.33%12,17620.97%
CVX241220C001700002024-07-23 10:32AM EDT170.003.102.963.05-0.40-11.43%36,31620.63%
CVX241220C001750002024-07-23 10:09AM EDT175.002.061.911.99-0.44-17.60%51,81720.22%
CVX241220C001800002024-07-23 9:54AM EDT180.001.351.221.28-0.29-17.68%12,34820.01%
CVX241220C001850002024-07-22 12:43PM EDT185.001.100.770.820.00-576519.96%
CVX241220C001900002024-07-23 10:42AM EDT190.000.500.500.53-0.19-27.54%169620.06%
CVX241220C001950002024-07-22 3:26PM EDT195.000.420.160.640.00-329522.88%
CVX241220C002000002024-07-22 1:37PM EDT200.000.320.090.510.00-246023.66%
CVX241220C002100002024-07-22 1:35PM EDT210.000.210.030.380.00-211425.71%
CVX241220C002200002024-07-22 1:36PM EDT220.000.120.010.330.00-28328.13%
CVX241220C002300002024-07-22 1:37PM EDT230.000.060.000.310.00-22930.66%
CVX241220C002400002024-07-15 1:52PM EDT240.000.040.000.150.00-4014030.08%
認沽盤範圍2024年12月20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
CVX241220P000750002024-06-12 11:35AM EDT75.000.050.001.350.00-411763.77%
CVX241220P000800002024-06-26 1:47PM EDT80.000.130.010.250.00-212249.71%
CVX241220P000850002024-07-08 12:16PM EDT85.000.070.010.500.00-31151.07%
CVX241220P000900002024-07-18 12:10PM EDT90.000.060.011.360.00-214757.47%
CVX241220P000950002024-07-22 1:36PM EDT95.000.160.040.360.00-213740.31%
CVX241220P001000002024-07-22 1:36PM EDT100.000.240.060.400.00-231137.31%
CVX241220P001050002024-07-22 1:37PM EDT105.000.180.090.460.00-217734.57%
CVX241220P001100002024-07-22 1:50PM EDT110.000.300.140.420.00-425930.49%
CVX241220P001150002024-07-22 1:37PM EDT115.000.420.180.670.00-227529.86%
CVX241220P001200002024-07-19 10:48AM EDT120.000.550.550.630.00-115726.00%
CVX241220P001250002024-07-23 10:42AM EDT125.000.870.840.91+0.22+33.85%294024.72%
CVX241220P001300002024-07-22 1:50PM EDT130.001.191.271.330.00-1066523.60%
CVX241220P001350002024-07-22 2:49PM EDT135.001.691.912.000.00-2982422.83%
CVX241220P001400002024-07-22 1:25PM EDT140.002.482.772.890.00-51,37921.92%
CVX241220P001450002024-07-22 3:49PM EDT145.003.754.104.150.00-2601,69821.18%
CVX241220P001500002024-07-22 12:03PM EDT150.005.105.755.850.00-952,22220.56%
CVX241220P001550002024-07-23 10:23AM EDT155.007.857.908.05+0.83+11.82%4093620.06%
CVX241220P001600002024-07-22 3:36PM EDT160.009.5010.4510.750.00-181,20419.57%
CVX241220P001650002024-07-22 12:14PM EDT165.0012.3013.7013.950.00-1452919.13%
CVX241220P001700002024-07-18 10:02AM EDT170.0013.1317.0018.000.00-125419.96%
CVX241220P001750002024-04-01 11:21AM EDT175.0020.2519.5520.150.00--100.00%
CVX241220P001800002024-07-18 12:58PM EDT180.0019.0725.7526.300.00-403019.32%
CVX241220P001850002024-07-02 9:41AM EDT185.0028.6029.1531.150.00-11020.91%
CVX241220P001900002024-03-28 10:28AM EDT190.0034.5526.1528.200.00-330.00%