Chevron Corporation (CVX)
NYSE - Nasdaq 即時價格。貨幣為 USD。
加入追蹤清單
收市：04:02PM EDT
收市後：
拍板:135.00
認購期權範圍2024年9月20日
| 合約名稱 | 上次交易日期 | 到期日 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240920C00135000 | 2024-09-13 2:18PM EDT | 2024-09-20 | 6.39 | 5.90 | 6.20 | +1.49 | +30.41% | 414 | 1,532 | 34.52% |
| CVX240927C00135000 | 2024-09-12 3:58PM EDT | 2024-09-27 | 5.38 | 6.35 | 6.55 | 0.00 | - | 7 | 32 | 28.22% |
| CVX241004C00135000 | 2024-09-12 11:50AM EDT | 2024-10-04 | 6.50 | 6.85 | 7.10 | +0.82 | +14.44% | 1 | 130 | 28.17% |
| CVX241018C00135000 | 2024-09-13 2:52PM EDT | 2024-10-18 | 7.72 | 7.75 | 7.95 | +0.91 | +13.36% | 30 | 223 | 27.49% |
| CVX241025C00135000 | 2024-09-13 1:50PM EDT | 2024-10-25 | 8.63 | 8.10 | 9.75 | +1.38 | +19.03% | 1 | 17 | 35.66% |
| CVX241115C00135000 | 2024-09-13 12:03PM EDT | 2024-11-15 | 10.20 | 9.70 | 9.90 | +1.62 | +18.88% | 18 | 149 | 29.70% |
| CVX241220C00135000 | 2024-09-13 10:20AM EDT | 2024-12-20 | 10.61 | 10.40 | 10.55 | +1.01 | +10.52% | 6 | 380 | 26.16% |
| CVX250117C00135000 | 2024-09-13 2:25PM EDT | 2025-01-17 | 11.35 | 11.20 | 11.55 | +1.00 | +9.66% | 32 | 1,006 | 26.29% |
| CVX250321C00135000 | 2024-09-12 1:56PM EDT | 2025-03-21 | 11.85 | 12.65 | 12.85 | 0.00 | - | 10 | 117 | 24.84% |
| CVX250620C00135000 | 2024-09-13 2:17PM EDT | 2025-06-20 | 14.48 | 14.25 | 14.55 | +1.18 | +8.87% | 2 | 244 | 24.02% |
| CVX250815C00135000 | 2024-09-04 12:28PM EDT | 2025-08-15 | 17.50 | 15.30 | 15.65 | 0.00 | - | 1 | 65 | 24.06% |
| CVX251219C00135000 | 2024-09-10 1:40PM EDT | 2025-12-19 | 15.25 | 16.65 | 17.00 | 0.00 | - | 10 | 107 | 22.74% |
| CVX260116C00135000 | 2024-09-12 1:01PM EDT | 2026-01-16 | 16.50 | 17.00 | 17.35 | 0.00 | - | 4 | 167 | 22.64% |
| CVX260618C00135000 | 2024-09-06 3:38PM EDT | 2026-06-18 | 17.35 | 18.30 | 18.80 | 0.00 | - | 5 | 21 | 21.78% |
| CVX261218C00135000 | 2024-09-12 3:52PM EDT | 2026-12-18 | 19.20 | 19.80 | 22.50 | 0.00 | - | 3 | 256 | 23.79% |
認沽盤範圍2024年9月20日
| 合約名稱 | 上次交易日期 | 到期日 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240920P00135000 | 2024-09-13 3:58PM EDT | 2024-09-20 | 0.23 | 0.17 | 0.24 | -0.26 | -53.06% | 3,494 | 4,644 | 25.78% |
| CVX240927P00135000 | 2024-09-13 3:51PM EDT | 2024-09-27 | 0.54 | 0.53 | 0.58 | -0.43 | -44.33% | 871 | 512 | 23.29% |
| CVX241004P00135000 | 2024-09-13 3:51PM EDT | 2024-10-04 | 0.91 | 0.89 | 0.97 | -0.59 | -39.33% | 38 | 283 | 23.07% |
| CVX241011P00135000 | 2024-09-13 2:29PM EDT | 2024-10-11 | 1.21 | 0.98 | 1.29 | -0.48 | -28.40% | 8 | 143 | 22.61% |
| CVX241018P00135000 | 2024-09-13 3:50PM EDT | 2024-10-18 | 1.51 | 1.49 | 1.55 | -0.50 | -24.88% | 197 | 4,917 | 22.05% |
| CVX241025P00135000 | 2024-09-13 2:00PM EDT | 2024-10-25 | 1.70 | 1.53 | 1.93 | -0.70 | -29.17% | 16 | 59 | 22.51% |
| CVX241115P00135000 | 2024-09-13 3:57PM EDT | 2024-11-15 | 3.00 | 2.85 | 3.05 | -0.55 | -15.49% | 545 | 1,071 | 23.84% |
| CVX241220P00135000 | 2024-09-13 2:10PM EDT | 2024-12-20 | 4.40 | 4.30 | 4.45 | -0.50 | -10.20% | 76 | 2,621 | 24.35% |
| CVX250117P00135000 | 2024-09-13 2:34PM EDT | 2025-01-17 | 4.95 | 4.90 | 5.05 | -0.62 | -11.13% | 242 | 9,089 | 23.41% |
| CVX250321P00135000 | 2024-09-13 1:16PM EDT | 2025-03-21 | 6.60 | 6.65 | 7.10 | -0.64 | -8.84% | 6 | 1,423 | 24.49% |
| CVX250620P00135000 | 2024-09-13 11:52AM EDT | 2025-06-20 | 8.50 | 8.60 | 9.10 | -1.00 | -10.53% | 24 | 1,705 | 24.38% |
| CVX250815P00135000 | 2024-09-12 3:04PM EDT | 2025-08-15 | 10.17 | 9.45 | 9.70 | 0.00 | - | 1 | 236 | 23.42% |
| CVX251219P00135000 | 2024-09-13 12:16PM EDT | 2025-12-19 | 11.65 | 11.90 | 12.20 | -2.12 | -15.40% | 9 | 574 | 24.10% |
| CVX260116P00135000 | 2024-09-11 1:52PM EDT | 2026-01-16 | 13.51 | 12.15 | 12.45 | 0.00 | - | 6 | 426 | 23.80% |
| CVX260618P00135000 | 2024-09-10 9:30AM EDT | 2026-06-18 | 14.74 | 14.60 | 15.15 | 0.00 | - | 5 | 47 | 24.56% |
| CVX261218P00135000 | 2024-09-06 2:51PM EDT | 2026-12-18 | 18.50 | 17.00 | 17.50 | 0.00 | - | 2 | 21 | 24.58% |
