香港股市 將在 9 小時 15 分鐘 開市

Chevron Corporation (CVX)

NYSE - Nasdaq 即時價格。貨幣為 USD。
加入追蹤清單
156.96+1.89 (+1.22%)
市場開市。 截至 12:15PM EDT。
價內期權
認購期權範圍2025年1月17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
CVX250117C000750002024-06-20 12:41PM EDT75.0082.2082.3586.600.00-20279.76%
CVX250117C000800002024-03-25 12:20PM EDT80.0075.8083.2084.650.00-11101.65%
CVX250117C000850002024-05-16 1:26PM EDT85.0077.4967.5070.950.00-250.00%
CVX250117C000900002024-06-21 11:53AM EDT90.0068.0067.4571.650.00-2663.56%
CVX250117C000950002024-05-15 3:33PM EDT95.0068.4057.6561.000.00-1,68010.00%
CVX250117C001000002024-06-25 12:55PM EDT100.0059.1055.3058.600.00-14847.49%
CVX250117C001050002024-07-17 12:32PM EDT105.0056.4850.3553.700.00-16843.99%
CVX250117C001100002024-06-27 3:13PM EDT110.0047.0646.5548.200.00-233636.57%
CVX250117C001150002024-05-15 3:49PM EDT115.0048.2738.7540.350.00-2870.00%
CVX250117C001200002024-07-22 1:59PM EDT120.0038.7537.4038.150.00-228029.00%
CVX250117C001250002024-07-19 10:50AM EDT125.0037.5533.1533.950.00-145729.71%
CVX250117C001300002024-07-23 10:20AM EDT130.0027.8928.6029.050.00-135526.40%
CVX250117C001350002024-07-22 9:50AM EDT135.0023.2024.4024.65-2.05-8.12%351624.92%
CVX250117C001400002024-07-24 9:52AM EDT140.0018.4520.4020.650.00-11,14124.16%
CVX250117C001450002024-07-25 10:11AM EDT145.0016.0515.6516.90+0.40+2.56%13,31023.33%
CVX250117C001500002024-07-25 11:57AM EDT150.0013.4512.9013.60+1.20+9.80%124,85122.82%
CVX250117C001550002024-07-24 2:57PM EDT155.0010.0510.4510.65+0.40+4.15%102,42622.25%
CVX250117C001600002024-07-25 10:09AM EDT160.007.637.908.05+0.38+5.24%287,92521.57%
CVX250117C001650002024-07-25 11:18AM EDT165.005.655.856.00+0.35+6.60%149,70621.22%
CVX250117C001700002024-07-25 10:16AM EDT170.004.204.254.35+0.50+13.51%55,52520.89%
CVX250117C001750002024-07-25 11:53AM EDT175.003.062.993.10+0.41+15.47%293,41920.68%
CVX250117C001800002024-07-24 2:49PM EDT180.001.802.072.170.00-113,98520.55%
CVX250117C001850002024-07-25 11:58AM EDT185.001.441.411.49+0.22+18.03%122,35720.44%
CVX250117C001900002024-07-25 10:34AM EDT190.000.910.931.00+0.23+33.82%24,35720.33%
CVX250117C001950002024-07-24 11:27AM EDT195.000.500.620.680.00-313,51620.37%
CVX250117C002000002024-07-25 11:53AM EDT200.000.450.250.65+0.07+18.42%45,92621.95%
CVX250117C002100002024-07-24 2:18PM EDT210.000.230.140.410.00-21,43623.15%
CVX250117C002200002024-07-24 2:18PM EDT220.000.150.040.320.00-252624.98%
CVX250117C002300002024-07-24 2:18PM EDT230.000.150.020.280.00-294127.05%
CVX250117C002400002024-07-24 2:20PM EDT240.000.050.040.250.00-236528.98%
CVX250117C002500002024-07-22 1:33PM EDT250.000.110.040.320.00-227032.42%
CVX250117C002600002024-07-18 2:01PM EDT260.000.090.030.120.00-51,76230.37%
CVX250117C002700002024-07-18 2:01PM EDT270.000.080.010.320.00-103236.72%
CVX250117C002800002024-07-24 10:36AM EDT280.000.050.010.100.00-147133.40%
認沽盤範圍2025年1月17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
CVX250117P000750002024-07-18 2:57PM EDT75.000.080.020.330.00-522,11652.88%
CVX250117P000800002024-07-23 3:26PM EDT80.000.110.010.220.00-357045.80%
CVX250117P000850002024-07-24 2:19PM EDT85.000.120.040.220.00-223342.04%
CVX250117P000900002024-07-24 2:20PM EDT90.000.120.070.330.00-251641.04%
CVX250117P000950002024-07-24 2:19PM EDT95.000.150.030.380.00-21,34238.40%
CVX250117P001000002024-07-24 2:18PM EDT100.000.280.170.450.00-246036.04%
CVX250117P001050002024-07-24 2:19PM EDT105.000.320.250.560.00-24,02534.06%
CVX250117P001100002024-07-22 11:27AM EDT110.000.370.240.710.00-701,74532.25%
CVX250117P001150002024-07-23 1:08PM EDT115.000.510.340.840.00-116,26930.01%
CVX250117P001200002024-07-25 10:56AM EDT120.000.820.730.78-0.05-5.75%243,89926.20%
CVX250117P001250002024-07-23 3:51PM EDT125.001.141.061.11-0.06-5.00%113,78525.14%
CVX250117P001300002024-07-23 12:40PM EDT130.001.671.541.610.00-214,63124.30%
CVX250117P001350002024-07-24 2:52PM EDT135.002.352.092.29-0.15-6.00%14,59723.48%
CVX250117P001400002024-07-25 11:24AM EDT140.003.253.153.25-0.20-5.80%613,36822.83%
CVX250117P001450002024-07-23 2:00PM EDT145.004.904.404.500.00-166,27522.17%
CVX250117P001500002024-07-24 2:19PM EDT150.006.456.006.15-0.20-3.01%16,74221.65%
CVX250117P001550002024-07-24 11:25AM EDT155.009.008.108.200.00-627,70821.14%
CVX250117P001600002024-07-24 1:25PM EDT160.0011.2010.5010.65-0.25-2.18%14,26420.59%
CVX250117P001650002024-07-24 1:25PM EDT165.0014.5513.4513.600.00-221,05120.20%
CVX250117P001700002024-07-23 12:40PM EDT170.0018.4516.8017.000.00-243719.91%
CVX250117P001750002024-07-11 10:34AM EDT175.0021.4020.6520.850.00-269519.87%
CVX250117P001800002024-05-31 12:58PM EDT180.0022.0022.9525.300.00-115820.89%
CVX250117P001850002024-07-12 10:30AM EDT185.0030.9629.2029.700.00-821921.18%
CVX250117P001900002024-06-03 1:45PM EDT190.0033.1331.7535.250.00-8025.57%
CVX250117P001950002023-10-19 2:45PM EDT195.0032.2049.0051.500.00-1056.00%
CVX250117P002000002024-07-16 9:54AM EDT200.0043.9543.2545.950.00-8432.58%
CVX250117P002100002023-11-16 12:13PM EDT210.0068.6058.7062.250.00-2051.09%
CVX250117P002200002024-05-16 3:42PM EDT220.0058.9165.5069.900.00-3053.72%
CVX250117P002300002024-05-15 1:07PM EDT230.0068.0076.1079.800.00-6051.40%
CVX250117P002400002023-01-04 12:06PM EDT240.0071.8970.6073.300.00-1270.00%
CVX250117P002500002023-01-30 12:43PM EDT250.0075.8087.6089.400.00-400.00%
CVX250117P002600002023-03-08 2:23PM EDT260.0098.0090.9594.600.00-200.00%
CVX250117P002700002023-02-13 12:04PM EDT270.00100.76113.25116.650.00-2050.64%
CVX250117P002800002024-02-15 4:51PM EDT280.00125.17122.00127.000.00-15050.22%