Chevron Corporation (CVX)
NYSE - Nasdaq 即時價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
收市後：
認購期權範圍2025年3月21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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX250321C00075000 | 2024-09-23 9:44AM EDT | 75.00 | 73.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX250321C00090000 | 2024-09-23 3:47PM EDT | 90.00 | 58.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CVX250321C00100000 | 2024-09-23 10:19AM EDT | 100.00 | 49.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CVX250321C00105000 | 2024-09-30 2:08PM EDT | 105.00 | 41.99 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CVX250321C00110000 | 2024-09-23 2:36PM EDT | 110.00 | 38.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX250321C00115000 | 2024-09-17 12:37PM EDT | 115.00 | 30.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX250321C00120000 | 2024-10-07 10:14AM EDT | 120.00 | 33.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX250321C00125000 | 2024-09-26 9:48AM EDT | 125.00 | 20.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX250321C00130000 | 2024-10-07 2:50PM EDT | 130.00 | 24.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CVX250321C00135000 | 2024-10-07 2:59PM EDT | 135.00 | 20.34 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CVX250321C00140000 | 2024-10-07 12:33PM EDT | 140.00 | 16.95 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| CVX250321C00145000 | 2024-10-07 3:54PM EDT | 145.00 | 13.35 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 0.00% |
| CVX250321C00150000 | 2024-10-07 2:07PM EDT | 150.00 | 10.46 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| CVX250321C00155000 | 2024-10-07 3:50PM EDT | 155.00 | 7.99 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.78% |
| CVX250321C00160000 | 2024-10-07 1:39PM EDT | 160.00 | 6.13 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 1.56% |
| CVX250321C00165000 | 2024-10-07 3:07PM EDT | 165.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 3.13% |
| CVX250321C00170000 | 2024-10-07 2:44PM EDT | 170.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| CVX250321C00175000 | 2024-10-07 10:51AM EDT | 175.00 | 2.26 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| CVX250321C00180000 | 2024-10-07 2:00PM EDT | 180.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| CVX250321C00185000 | 2024-10-04 9:51AM EDT | 185.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CVX250321C00190000 | 2024-10-07 1:05PM EDT | 190.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CVX250321C00195000 | 2024-10-07 11:55AM EDT | 195.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| CVX250321C00200000 | 2024-10-07 2:43PM EDT | 200.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| CVX250321C00210000 | 2024-10-07 11:48AM EDT | 210.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CVX250321C00220000 | 2024-10-07 9:57AM EDT | 220.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CVX250321C00230000 | 2024-09-17 10:40AM EDT | 230.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CVX250321C00240000 | 2024-09-16 10:14AM EDT | 240.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
認沽盤範圍2025年3月21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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX250321P00075000 | 2024-09-30 11:45AM EDT | 75.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| CVX250321P00080000 | 2024-10-04 12:25PM EDT | 80.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| CVX250321P00085000 | 2024-10-07 10:02AM EDT | 85.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CVX250321P00090000 | 2024-10-07 11:41AM EDT | 90.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| CVX250321P00095000 | 2024-10-07 10:53AM EDT | 95.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CVX250321P00100000 | 2024-10-07 10:52AM EDT | 100.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CVX250321P00105000 | 2024-10-07 10:53AM EDT | 105.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CVX250321P00110000 | 2024-10-07 10:53AM EDT | 110.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CVX250321P00115000 | 2024-10-07 3:22PM EDT | 115.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| CVX250321P00120000 | 2024-10-07 3:37PM EDT | 120.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CVX250321P00125000 | 2024-10-07 3:53PM EDT | 125.00 | 1.89 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| CVX250321P00130000 | 2024-10-07 9:49AM EDT | 130.00 | 2.48 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| CVX250321P00135000 | 2024-10-07 3:53PM EDT | 135.00 | 3.74 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 3.13% |
| CVX250321P00140000 | 2024-10-07 1:19PM EDT | 140.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 3.13% |
| CVX250321P00145000 | 2024-10-07 3:09PM EDT | 145.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 1.56% |
| CVX250321P00150000 | 2024-10-07 10:08AM EDT | 150.00 | 8.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.39% |
| CVX250321P00155000 | 2024-10-07 3:02PM EDT | 155.00 | 11.55 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| CVX250321P00160000 | 2024-10-07 3:59PM EDT | 160.00 | 14.60 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| CVX250321P00165000 | 2024-10-04 2:27PM EDT | 165.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| CVX250321P00170000 | 2024-09-25 2:32PM EDT | 170.00 | 27.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CVX250321P00175000 | 2024-10-02 3:32PM EDT | 175.00 | 26.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CVX250321P00180000 | 2024-09-04 10:17AM EDT | 180.00 | 35.55 | 29.60 | 30.15 | 0.00 | - | 2 | 1 | 21.35% |
| CVX250321P00185000 | 2024-05-09 12:49PM EDT | 185.00 | 24.90 | 28.00 | 31.25 | 0.00 | - | 6 | 7 | 0.00% |
| CVX250321P00190000 | 2024-07-17 9:40AM EDT | 190.00 | 31.90 | 43.55 | 47.50 | 0.00 | - | - | 5 | 50.81% |
| CVX250321P00195000 | 2024-07-31 10:39AM EDT | 195.00 | 35.50 | 45.25 | 49.10 | 0.00 | - | 2 | 0 | 43.35% |
| CVX250321P00200000 | 2024-08-29 3:09PM EDT | 200.00 | 52.10 | 53.15 | 56.45 | 0.00 | - | 1 | 0 | 53.06% |
| CVX250321P00210000 | 2024-08-20 3:48PM EDT | 210.00 | 64.53 | 63.25 | 66.75 | 0.00 | - | 3 | 0 | 53.26% |
| CVX250321P00240000 | 2024-08-19 3:49PM EDT | 240.00 | 93.42 | 94.60 | 97.50 | 0.00 | - | 1 | 0 | 68.68% |
