香港股市 將收市,收市時間:5 小時 43 分鐘

Chevron Corporation (CVX)

NYSE - Nasdaq 即時價格。貨幣為 USD。
加入追蹤清單
156.99-2.16 (-1.36%)
收市:04:01PM EDT
157.00 +0.01 (+0.01%)
收市後: 07:59PM EDT
價內期權
認購期權範圍2025年12月19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
CVX251219C000750002024-07-05 10:36AM EDT75.0079.4180.0084.500.00-3346.74%
CVX251219C000800002024-07-02 3:51PM EDT80.0077.0076.0079.450.00-11643.04%
CVX251219C000850002024-01-17 10:39AM EDT85.0058.210.000.000.00--00.00%
CVX251219C000900002023-12-22 11:05AM EDT90.0064.1053.1555.100.00-900.00%
CVX251219C000950002024-05-07 10:57AM EDT95.0067.5059.0563.450.00-281229.53%
CVX251219C001000002024-03-04 1:46PM EDT100.0051.0059.5564.000.00-11544.27%
CVX251219C001050002024-05-02 10:45AM EDT105.0057.8057.1062.000.00-11047.72%
CVX251219C001100002024-06-24 1:23PM EDT110.0050.4746.0550.200.00-1628.12%
CVX251219C001150002024-06-27 12:49PM EDT115.0044.2043.4545.950.00-33527.46%
CVX251219C001200002024-05-14 11:18AM EDT120.0046.9238.3539.650.00-35221.55%
CVX251219C001250002024-05-06 3:48PM EDT125.0043.1534.8537.350.00-57025.17%
CVX251219C001300002024-07-15 11:02AM EDT130.0033.7031.3533.500.00-22024.60%
CVX251219C001350002024-07-09 11:10AM EDT135.0027.5528.7530.550.00-1111425.25%
CVX251219C001400002024-07-17 1:17PM EDT140.0028.4025.4526.200.00-228223.27%
CVX251219C001450002024-07-22 3:24PM EDT145.0023.1022.4024.95-1.96-7.82%614425.72%
CVX251219C001500002024-07-02 12:08PM EDT150.0019.8019.3520.950.00-2520923.76%
CVX251219C001550002024-07-19 10:36AM EDT155.0020.2016.9018.500.00-114823.72%
CVX251219C001600002024-07-18 2:33PM EDT160.0015.0614.5515.55-3.69-19.68%122922.71%
CVX251219C001650002024-06-28 11:49AM EDT165.0014.0012.4513.050.00-48322.01%
CVX251219C001700002024-07-05 11:56AM EDT170.0010.1010.5511.200.00-321721.89%
CVX251219C001750002024-07-18 2:51PM EDT175.0011.508.859.500.00-1012921.70%
CVX251219C001800002024-07-17 11:56AM EDT180.009.087.458.000.00-119621.50%
CVX251219C001850002024-07-15 9:51AM EDT185.006.406.156.700.00-117821.32%
CVX251219C001900002024-07-09 1:30PM EDT190.004.925.105.650.00-114121.27%
CVX251219C001950002024-06-21 3:23PM EDT195.005.004.755.300.00-377322.18%
CVX251219C002000002024-07-22 3:47PM EDT200.003.703.403.85-1.40-27.45%934520.95%
CVX251219C002100002024-06-28 10:08AM EDT210.002.732.232.660.00-44620.88%
CVX251219C002200002024-06-25 1:52PM EDT220.002.171.411.880.00-9825121.01%
CVX251219C002300002024-07-15 11:20AM EDT230.001.220.881.550.00-223021.90%
CVX251219C002400002024-07-01 10:26AM EDT240.001.050.431.590.00-93723.79%
CVX251219C002500002024-06-17 2:35PM EDT250.000.640.151.240.00-2616024.13%
認沽盤範圍2025年12月19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
CVX251219P000750002024-07-19 1:22PM EDT75.000.460.300.820.00-146736.35%
CVX251219P000800002024-07-16 2:00PM EDT80.000.620.340.990.00-495634.84%
CVX251219P000850002024-07-19 10:50AM EDT85.000.780.351.180.00-121733.35%
CVX251219P000900002024-07-19 12:56PM EDT90.000.960.631.260.00-25131.14%
CVX251219P000950002024-07-19 1:24PM EDT95.001.201.161.350.00-17129.05%
CVX251219P001000002024-07-08 1:09PM EDT100.001.791.041.780.00-14528.49%
CVX251219P001050002024-05-21 3:19PM EDT105.002.052.053.300.00-21231.13%
CVX251219P001100002024-07-17 1:14PM EDT110.002.212.372.760.00-113026.84%
CVX251219P001150002024-07-15 12:25PM EDT115.002.902.963.300.00-305225.79%
CVX251219P001200002024-07-10 1:38PM EDT120.004.253.704.000.00-3719124.94%
CVX251219P001250002024-07-18 3:48PM EDT125.004.154.654.950.00-915924.37%
CVX251219P001300002024-07-22 12:51PM EDT130.005.655.756.00+0.50+9.71%133923.69%
CVX251219P001350002024-07-11 11:13AM EDT135.007.416.957.350.00-247023.25%
CVX251219P001400002024-07-10 12:24PM EDT140.009.308.458.850.00-10524622.73%
CVX251219P001450002024-07-15 9:58AM EDT145.0010.1510.1010.700.00-118122.43%
CVX251219P001500002024-07-17 1:29PM EDT150.0010.9312.0512.500.00-515721.73%
CVX251219P001550002024-07-15 1:20PM EDT155.0013.7014.2014.700.00-422221.28%
CVX251219P001600002024-06-20 12:56PM EDT160.0016.8115.7516.200.00-3114319.56%
CVX251219P001650002024-05-16 2:05PM EDT165.0017.6520.3522.850.00-175624.45%
CVX251219P001700002024-04-19 10:32AM EDT170.0022.5018.0520.250.00-614016.45%
CVX251219P001750002024-05-31 11:45AM EDT175.0024.2523.7527.750.00-36022.06%
CVX251219P001800002023-10-19 12:48PM EDT180.0027.0038.7541.300.00-707035.82%
CVX251219P001850002023-10-19 11:17AM EDT185.0030.1043.0545.650.00-40136.88%
CVX251219P001900002023-11-17 3:00PM EDT190.0047.1443.0545.450.00-383831.49%
CVX251219P001950002024-04-02 1:05PM EDT195.0039.2037.7038.750.00-3012.26%
CVX251219P002000002024-02-02 12:11PM EDT200.0050.4046.8549.150.00-1325.08%
CVX251219P002100002023-04-06 12:16PM EDT210.0051.1055.1558.700.00-1126.98%
CVX251219P002200002023-05-23 1:17PM EDT220.0064.4967.3571.000.00--1033.42%
CVX251219P002500002023-06-20 11:05AM EDT250.0096.9891.9096.300.00-2030.46%