香港股市 已收市

Chevron Corporation (CVX)

NYSE - Nasdaq 即時價格。貨幣為 USD。
加入追蹤清單
150.74-0.51 (-0.34%)
收市：04:00PM EDT
150.88 +0.14 (+0.09%)
收市後： 07:59PM EDT
價內期權
顯示:清單馬鞍式權證組合
拍板:150.00
認購期權範圍2024年10月11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
CVX241011C001500002024-10-04 3:59PM EDT2024-10-112.422.452.54-0.84-25.77%86089625.88%
CVX241018C001500002024-10-04 3:59PM EDT2024-10-183.253.253.40-0.78-19.35%9619,38125.66%
CVX241025C001500002024-10-04 3:59PM EDT2024-10-254.184.004.65-0.82-16.40%6469929.68%
CVX241101C001500002024-10-04 3:51PM EDT2024-11-014.684.755.10-1.09-18.89%3960928.42%
CVX241108C001500002024-10-04 2:56PM EDT2024-11-085.625.455.95-0.98-14.85%176130.01%
CVX241115C001500002024-10-04 3:40PM EDT2024-11-156.006.106.30-0.75-11.11%2282,91329.11%
CVX241220C001500002024-10-04 3:54PM EDT2024-12-207.257.157.35-0.55-7.05%1133,85825.32%
CVX250117C001500002024-10-04 3:53PM EDT2025-01-178.108.258.45-0.85-9.50%659,08925.11%
CVX250321C001500002024-10-04 1:03PM EDT2025-03-2110.0210.0010.25-0.78-7.22%763524.29%
CVX250620C001500002024-10-03 11:12AM EDT2025-06-2012.6511.6513.000.00-31,24225.03%
CVX250815C001500002024-10-01 1:17PM EDT2025-08-1513.4013.2013.900.00-2237824.31%
CVX250919C001500002024-10-03 11:20AM EDT2025-09-1913.9513.5514.050.00-33623.32%
CVX251219C001500002024-10-03 2:20PM EDT2025-12-1916.0114.8015.750.00-421723.37%
CVX260116C001500002024-10-04 2:28PM EDT2026-01-1615.5015.4516.70-0.88-5.37%353024.07%
CVX260618C001500002024-10-04 3:33PM EDT2026-06-1817.1516.5017.75-0.65-3.65%110722.25%
CVX261218C001500002024-09-26 3:26PM EDT2026-12-1813.9917.8020.550.00-1117922.74%
CVX270115C001500002024-10-03 12:02PM EDT2027-01-1520.0019.1520.750.00-17422.58%
認沽盤範圍2024年10月11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
CVX241011P001500002024-10-04 3:59PM EDT2024-10-111.661.561.64-0.03-1.78%72437823.93%
CVX241018P001500002024-10-04 3:42PM EDT2024-10-182.462.282.49+0.11+4.68%2731,94524.22%
CVX241025P001500002024-10-04 3:32PM EDT2024-10-253.052.713.05+0.41+15.53%2411323.68%
CVX241101P001500002024-10-04 11:36AM EDT2024-11-013.603.503.70+0.32+9.76%47124.44%
CVX241115P001500002024-10-04 3:42PM EDT2024-11-154.734.604.80+0.29+6.53%1232,31525.38%
CVX241220P001500002024-10-04 2:29PM EDT2024-12-206.686.406.65+0.36+5.70%383,63225.48%
CVX250117P001500002024-10-04 3:20PM EDT2025-01-177.356.957.40+0.30+4.26%907,02524.16%
CVX250321P001500002024-10-04 2:09PM EDT2025-03-219.109.159.400.00-2150024.03%
CVX250620P001500002024-10-02 10:12AM EDT2025-06-2010.9010.9511.450.00-192,67323.43%
CVX250815P001500002024-10-03 10:59AM EDT2025-08-1512.1012.1012.400.00-241522.97%
CVX250919P001500002024-10-04 3:48PM EDT2025-09-1913.1212.7013.15+0.07+0.54%96623.07%
CVX251219P001500002024-10-04 11:50AM EDT2025-12-1914.9014.5014.80+0.05+0.34%717223.08%
CVX260116P001500002024-10-04 3:39PM EDT2026-01-1615.2014.3515.30+0.41+2.77%345023.12%
CVX260618P001500002024-09-12 9:30AM EDT2026-06-1823.5417.0517.500.00-13922.92%
CVX261218P001500002024-10-01 12:58PM EDT2026-12-1820.6818.2519.900.00-119522.88%
CVX270115P001500002024-10-04 12:31PM EDT2027-01-1519.8219.5020.20-0.18-0.90%3322.83%