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
155.28-1.36 (-0.87%)
收市:04:03PM EDT
155.47 +0.19 (+0.12%)
收市後: 08:00PM EDT
價內期權
拍板:145.00
認購期權範圍2024年6月28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
CVX240628C001450002024-06-14 12:12PM EDT2024-06-288.258.5011.450.00-2455.37%
CVX240705C001450002024-06-07 10:31AM EDT2024-07-0513.009.0012.950.00-1056.06%
CVX240712C001450002024-06-18 9:34AM EDT2024-07-1210.259.5012.850.00-2344.92%
CVX240719C001450002024-06-20 9:48AM EDT2024-07-1911.9010.8012.000.00-119932.35%
CVX240726C001450002024-06-20 9:58AM EDT2024-07-2612.0410.8012.950.00-182035.45%
CVX240816C001450002024-06-20 2:22PM EDT2024-08-1614.1512.1514.200.00-163834.28%
CVX240920C001450002024-06-20 3:08PM EDT2024-09-2015.1012.8513.80+0.21+1.41%187925.35%
CVX241220C001450002024-06-20 11:11AM EDT2024-12-2016.7015.6516.550.00-123525.16%
CVX250117C001450002024-06-20 11:07AM EDT2025-01-1717.1515.9017.100.00-13,36924.73%
CVX250321C001450002024-05-31 12:33PM EDT2025-03-2122.0017.1518.200.00-52123.95%
CVX250620C001450002024-06-21 3:30PM EDT2025-06-2020.3518.8020.80-0.15-0.73%212,04625.32%
CVX251219C001450002024-05-17 10:18AM EDT2025-12-1928.6020.5521.550.00-314321.74%
CVX260116C001450002024-06-20 11:48AM EDT2026-01-1623.4521.8025.450.00-134326.60%
CVX260618C001450002024-06-21 1:24PM EDT2026-06-1826.0024.3027.00+0.21+0.81%418025.53%
CVX261218C001450002024-06-17 2:11PM EDT2026-12-1825.4424.8028.450.00-13624.40%
認沽盤範圍2024年6月28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
CVX240628P001450002024-06-21 3:12PM EDT2024-06-280.050.020.070.00-3840426.76%
CVX240705P001450002024-06-21 3:57PM EDT2024-07-050.140.050.34+0.07+100.00%2968626.51%
CVX240712P001450002024-06-21 11:18AM EDT2024-07-120.180.220.67-0.09-33.33%721226.32%
CVX240719P001450002024-06-21 3:56PM EDT2024-07-190.440.420.47+0.07+18.92%1222,56720.48%
CVX240726P001450002024-06-20 2:27PM EDT2024-07-260.500.330.940.00-1416722.85%
CVX240816P001450002024-06-21 3:43PM EDT2024-08-161.180.841.24+0.09+8.26%22848820.02%
CVX240920P001450002024-06-21 3:42PM EDT2024-09-202.031.992.42+0.06+3.05%2631,76120.96%
CVX241220P001450002024-06-21 3:58PM EDT2024-12-204.404.355.70+0.15+3.53%631,05123.71%
CVX250117P001450002024-06-21 12:04PM EDT2025-01-174.454.454.95-0.30-6.32%95,68020.26%
CVX250321P001450002024-06-20 12:06PM EDT2025-03-216.256.206.750.00-1058021.56%
CVX250620P001450002024-06-18 12:31PM EDT2025-06-208.807.058.150.00-181,04821.17%
CVX251219P001450002024-06-18 2:25PM EDT2025-12-1911.6010.8011.300.00-218021.81%
CVX260116P001450002024-06-03 12:52PM EDT2026-01-1610.7011.0512.450.00-30050122.87%
CVX260618P001450002024-04-08 3:48PM EDT2026-06-1813.0511.6513.550.00-505621.67%
CVX261218P001450002024-06-20 11:00AM EDT2026-12-1815.2013.5517.100.00-17223.27%