香港股市 已收市

Chevron Corporation (CVX)

NYSE - NYSE 延遲價格。貨幣為 USD。
加入追蹤清單
155.59+0.33 (+0.21%)
收市:04:03PM EDT
155.82 +0.23 (+0.15%)
收市後: 07:57PM EDT
價內期權
認購期權範圍2024年7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
CVX240719C000750002024-05-10 12:57PM EDT75.0090.1580.8582.300.00-20346.09%
CVX240719C001000002024-06-06 10:33AM EDT100.0055.7852.5556.400.00-12216.31%
CVX240719C001100002024-04-22 1:38PM EDT110.0052.2947.9049.400.00-10252.73%
CVX240719C001150002024-02-26 3:19PM EDT115.0041.0440.1043.600.00-64176.07%
CVX240719C001200002024-06-20 10:59AM EDT120.0036.1733.7537.700.00-61199.61%
CVX240719C001250002024-04-05 11:27AM EDT125.0036.9134.8035.950.00-11217.73%
CVX240719C001300002024-06-26 11:55AM EDT130.0026.5023.7527.800.00-34276.56%
CVX240719C001350002024-07-12 11:39AM EDT135.0020.4818.9522.45+1.35+7.06%42957.42%
CVX240719C001400002024-07-12 3:13PM EDT140.0016.1014.1017.60+0.55+3.54%2825053.03%
CVX240719C001450002024-07-11 10:40AM EDT145.0011.309.0012.400.00-119372.61%
CVX240719C001480002024-07-08 11:45AM EDT148.006.405.909.350.00-3359.16%
CVX240719C001490002024-07-12 2:12PM EDT149.007.106.307.50+1.00+16.39%3140.77%
CVX240719C001500002024-07-12 2:51PM EDT150.006.254.456.80-0.10-1.57%211,54741.90%
CVX240719C001525002024-07-12 10:26AM EDT152.503.323.604.15-0.80-19.42%122128.93%
CVX240719C001550002024-07-12 3:59PM EDT155.001.891.811.98-0.21-10.00%4664,70621.00%
CVX240719C001575002024-07-12 3:58PM EDT157.500.740.760.83-0.26-26.00%1,1922,06220.07%
CVX240719C001600002024-07-12 3:59PM EDT160.000.290.240.30-0.09-23.68%1,7398,35720.36%
CVX240719C001625002024-07-12 3:55PM EDT162.500.090.060.11-0.06-40.00%2402,35121.58%
CVX240719C001650002024-07-12 3:55PM EDT165.000.040.030.05-0.03-42.86%1857,71323.73%
CVX240719C001675002024-07-12 3:36PM EDT167.500.040.010.03+0.01+33.33%19914,65126.56%
CVX240719C001700002024-07-12 3:41PM EDT170.000.030.010.03+0.01+50.00%2216,47231.25%
CVX240719C001725002024-07-11 3:44PM EDT172.500.010.000.150.00-23745.61%
CVX240719C001750002024-07-12 1:55PM EDT175.000.020.010.03+0.01+100.00%714,71339.84%
CVX240719C001775002024-07-05 11:26AM EDT177.500.010.001.270.00-1675.29%
CVX240719C001800002024-07-12 1:23PM EDT180.000.010.010.100.00-51,31051.76%
CVX240719C001825002024-07-09 11:04AM EDT182.500.510.000.150.00-1258.40%
CVX240719C001850002024-07-12 2:30PM EDT185.000.030.000.03+0.02+200.00%276851.56%
CVX240719C001900002024-07-09 12:45PM EDT190.000.010.000.750.00-2333891.99%
CVX240719C001950002024-07-08 3:41PM EDT195.000.010.000.050.00-8016168.75%
CVX240719C002000002024-07-08 3:41PM EDT200.000.010.000.150.00-1441685.94%
CVX240719C002100002024-06-25 3:47PM EDT210.000.010.000.020.00-10616381.25%
CVX240719C002200002024-05-23 12:16PM EDT220.000.020.000.140.00-6434112.11%
CVX240719C002400002024-05-17 11:12AM EDT240.000.160.000.210.00-11142.58%
認沽盤範圍2024年7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
CVX240719P000750002024-06-04 12:57PM EDT75.000.040.000.530.00-25275.00%
CVX240719P000850002024-02-01 11:03AM EDT85.000.070.000.270.00--1210.55%
CVX240719P000900002024-04-05 2:48PM EDT90.000.010.000.180.00-55182.81%
CVX240719P000950002024-04-23 2:02PM EDT95.000.020.000.000.00-15050.00%
CVX240719P001000002024-06-03 1:46PM EDT100.000.050.000.740.00-426186.13%
CVX240719P001050002024-06-25 3:48PM EDT105.000.010.000.010.00-64398100.00%
CVX240719P001100002024-07-02 1:55PM EDT110.000.010.000.010.00-1024787.50%
CVX240719P001150002024-07-12 10:02AM EDT115.000.740.000.21+0.73+7,300.00%266109.57%
CVX240719P001200002024-06-26 9:35AM EDT120.000.030.000.810.00-10100120.61%
CVX240719P001250002024-07-11 11:47AM EDT125.000.010.001.050.00-106258110.64%
CVX240719P001300002024-07-12 11:35AM EDT130.000.010.000.01-0.01-50.00%6087951.56%
CVX240719P001350002024-07-12 3:13PM EDT135.000.010.000.050.00-612,78850.98%
CVX240719P001400002024-07-12 3:46PM EDT140.000.030.010.07-0.03-50.00%3442,39341.60%
CVX240719P001450002024-07-12 3:12PM EDT145.000.050.020.09-0.05-50.00%512,61730.96%
CVX240719P001460002024-07-12 2:04PM EDT146.000.060.030.14-0.07-53.85%421831.06%
CVX240719P001470002024-07-12 3:59PM EDT147.000.070.030.11-0.10-58.82%623226.95%
CVX240719P001480002024-07-12 3:14PM EDT148.000.080.070.13-0.05-38.46%6134825.29%
CVX240719P001490002024-07-12 3:50PM EDT149.000.140.110.15-0.12-46.15%487123.34%
CVX240719P001500002024-07-12 3:46PM EDT150.000.200.160.20-0.17-45.95%1,2546,11622.07%
CVX240719P001525002024-07-12 3:59PM EDT152.500.490.390.49-0.31-38.75%41495620.02%
CVX240719P001550002024-07-12 3:59PM EDT155.001.181.091.17-0.46-28.05%3374,89918.21%
CVX240719P001575002024-07-12 3:43PM EDT157.502.422.242.57-0.57-19.06%16926417.68%
CVX240719P001600002024-07-12 3:48PM EDT160.005.594.404.70+0.66+13.39%594,22520.17%
CVX240719P001625002024-07-09 11:14AM EDT162.507.356.508.05-1.20-14.04%33344.07%
CVX240719P001650002024-07-12 10:43AM EDT165.0010.178.359.75+0.57+5.94%252635.55%
CVX240719P001675002024-07-12 2:30PM EDT167.5011.8810.0013.85-0.26-2.14%10274.41%
CVX240719P001700002024-07-11 2:45PM EDT170.0014.2512.4016.200.00-2180.03%
CVX240719P001750002024-07-12 3:15PM EDT175.0019.1317.6021.10-0.16-0.83%1393.16%
CVX240719P001800002024-06-27 3:40PM EDT180.0023.7122.6026.350.00-3053.13%
CVX240719P001850002024-06-13 3:44PM EDT185.0031.5827.5031.450.00-3061.33%
CVX240719P001900002024-07-12 2:30PM EDT190.0034.3832.4036.45-0.52-1.49%1020058.59%
CVX240719P001950002024-06-28 3:36PM EDT195.0037.9637.4041.450.00-12064.84%
CVX240719P002400002024-06-20 3:01PM EDT240.0082.1082.4086.400.00-2200236.33%