香港股市 將在 5 小時 51 分鐘 開市

Chevron Corporation (CVX)

NYSE - Nasdaq 即時價格。貨幣為 USD。
加入追蹤清單
154.98+0.89 (+0.58%)
市場開市。 截至 03:39PM EDT。
價內期權
認購期權範圍2026年6月18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
CVX260618C000750002024-03-06 3:04PM EDT75.0074.9984.5089.500.00-1154.80%
CVX260618C000800002024-01-26 4:44PM EDT80.0069.0073.5077.950.00-1038.51%
CVX260618C000900002024-05-15 3:11PM EDT90.0072.7061.0066.000.00-1025.06%
CVX260618C000950002024-02-12 12:53PM EDT95.0057.5758.5062.500.00--528.81%
CVX260618C001000002024-06-17 10:17AM EDT100.0054.3358.6062.950.00--539.56%
CVX260618C001100002024-07-16 1:25PM EDT110.0049.3046.2548.250.00-26623.79%
CVX260618C001150002024-02-12 3:18PM EDT115.0042.0242.8545.850.00--826.89%
CVX260618C001200002024-05-17 11:16AM EDT120.0047.7136.3540.950.00-1124.54%
CVX260618C001300002024-05-15 2:54PM EDT130.0039.5130.4033.950.00-41324.23%
CVX260618C001400002024-07-23 10:41AM EDT140.0026.3525.9526.600.00-5722.42%
CVX260618C001450002024-07-23 9:31AM EDT145.0024.3023.2523.850.00-117622.40%
CVX260618C001500002024-07-18 11:02AM EDT150.0026.5020.5521.400.00-22222.48%
CVX260618C001550002024-07-18 10:31AM EDT155.0023.4018.1519.000.00-1722.35%
CVX260618C001600002024-07-23 10:46AM EDT160.0016.3016.0516.750.00-1922.17%
CVX260618C001650002024-07-19 3:04PM EDT165.0016.3013.9014.700.00-53121.99%
CVX260618C001700002024-07-23 12:05PM EDT170.0011.6212.2512.650.00-51321.59%
CVX260618C001750002024-07-18 11:41AM EDT175.0015.0010.4511.350.00-21721.86%
CVX260618C001800002024-07-09 1:03PM EDT180.009.308.959.700.00-28121.52%
CVX260618C001850002024-06-07 10:27AM EDT185.0010.157.508.700.00-22021.79%
CVX260618C001900002024-07-10 12:33PM EDT190.006.956.607.200.00-79121.23%
CVX260618C001950002024-07-22 11:17AM EDT195.006.895.556.150.00-1421.07%
CVX260618C002000002024-06-18 3:30PM EDT200.005.214.708.800.00-12626.02%
CVX260618C002100002024-06-20 3:23PM EDT210.004.932.784.850.00-91122.53%
CVX260618C002200002024-03-05 2:47PM EDT220.003.654.405.750.00-1326.05%
CVX260618C002300002024-07-24 10:59AM EDT230.001.781.802.080.00-22120.79%
CVX260618C002400002024-07-09 11:20AM EDT240.001.380.001.510.00-4320.75%
認沽盤範圍2026年6月18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
CVX260618P000750002024-07-02 12:26PM EDT75.001.000.002.320.00-33839.01%
CVX260618P000800002024-06-28 3:19PM EDT80.000.960.002.540.00-32736.95%
CVX260618P000850002024-06-28 3:20PM EDT85.001.400.832.460.00-31733.83%
CVX260618P000900002024-07-17 1:50PM EDT90.001.491.552.140.00-31430.03%
CVX260618P000950002024-07-17 3:51PM EDT95.001.881.982.340.00-413228.28%
CVX260618P001000002024-07-15 9:30AM EDT100.002.472.372.950.00-2627.74%
CVX260618P001050002024-06-20 12:43PM EDT105.003.201.613.400.00--226.53%
CVX260618P001100002024-07-22 9:58AM EDT110.003.753.954.150.00-1525.89%
CVX260618P001150002024-07-10 12:47PM EDT115.004.904.655.450.00-15226.12%
CVX260618P001200002024-07-23 11:27AM EDT120.006.004.156.050.00-114224.73%
CVX260618P001250002024-07-19 3:30PM EDT125.006.256.807.450.00-17224.55%
CVX260618P001300002024-07-17 2:40PM EDT130.007.008.109.400.00-11624.91%
CVX260618P001350002024-06-25 11:34AM EDT135.009.009.6010.450.00-14023.68%
CVX260618P001400002024-07-18 1:03PM EDT140.009.1611.1512.250.00-106423.29%
CVX260618P001450002024-07-01 9:47AM EDT145.0012.1513.1014.000.00-18322.60%
CVX260618P001500002024-07-22 10:17AM EDT150.0014.6215.1516.500.00-12322.61%
CVX260618P001550002024-05-09 10:22AM EDT155.0015.3015.7517.750.00-12220.88%
CVX260618P001600002024-07-05 3:18PM EDT160.0020.3019.6521.750.00-3922.18%
CVX260618P001650002024-02-02 12:57PM EDT165.0027.7525.3527.600.00-1125.40%
CVX260618P002300002024-07-09 9:32AM EDT230.0077.5773.6077.950.00-1022.84%