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
163.50+2.27 (+1.41%)
市場開市。 截至 11:35AM EDT。
價內期權
拍板:160.00
認購期權範圍2024年7月19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
CVX240719C001600002024-07-18 11:15AM EDT2024-07-193.703.603.80+1.77+93.16%4937,54929.49%
CVX240726C001600002024-07-18 11:05AM EDT2024-07-264.404.404.60+1.50+51.72%951,74424.32%
CVX240802C001600002024-07-18 10:46AM EDT2024-08-025.455.405.60+1.33+32.28%501,03226.51%
CVX240809C001600002024-07-18 11:18AM EDT2024-08-095.965.856.05+1.41+30.99%3478225.07%
CVX240816C001600002024-07-18 11:14AM EDT2024-08-166.406.306.55+1.50+30.61%4749,93024.81%
CVX240823C001600002024-07-18 11:01AM EDT2024-08-236.156.356.55+1.20+24.24%1692,43622.34%
CVX240830C001600002024-07-18 10:21AM EDT2024-08-306.006.606.95+0.55+10.09%74722.35%
CVX240920C001600002024-07-18 11:19AM EDT2024-09-207.547.407.55+1.49+24.59%5158,98620.67%
CVX241018C001600002024-07-18 11:03AM EDT2024-10-188.558.758.90+1.40+19.58%4310621.53%
CVX241220C001600002024-07-18 11:02AM EDT2024-12-2011.0011.0511.20+1.48+15.55%253,90522.17%
CVX250117C001600002024-07-18 11:09AM EDT2025-01-1711.9011.4012.05+1.62+15.76%237,05722.29%
CVX250321C001600002024-07-18 10:36AM EDT2025-03-2112.9513.4013.85+1.20+10.21%734622.67%
CVX250620C001600002024-07-18 10:26AM EDT2025-06-2015.0015.3516.40+0.95+6.76%254723.52%
CVX251219C001600002024-07-16 12:44PM EDT2025-12-1914.8318.4519.100.00-322922.51%
CVX260116C001600002024-07-17 10:53AM EDT2026-01-1617.0519.0519.500.00-128822.44%
CVX260618C001600002024-07-09 9:32AM EDT2026-06-1815.2520.0521.750.00-22722.39%
CVX261218C001600002024-07-17 2:43PM EDT2026-12-1821.4421.9523.700.00-119821.90%
認沽盤範圍2024年7月19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
CVX240719P001600002024-07-18 11:08AM EDT2024-07-190.130.110.14-0.47-78.33%3064,32623.34%
CVX240726P001600002024-07-18 11:15AM EDT2024-07-260.770.730.79-0.76-49.67%32631220.63%
CVX240802P001600002024-07-18 11:03AM EDT2024-08-021.621.361.59-0.78-32.50%2411022.39%
CVX240809P001600002024-07-18 10:30AM EDT2024-08-092.061.791.92-0.65-23.99%2211520.91%
CVX240816P001600002024-07-18 11:13AM EDT2024-08-162.262.242.29-0.84-27.10%1737,09420.47%
CVX240823P001600002024-07-18 11:11AM EDT2024-08-232.972.883.10-1.00-25.19%42322.60%
CVX240920P001600002024-07-18 10:28AM EDT2024-09-204.153.954.05-0.74-15.13%33,51520.68%
CVX241018P001600002024-07-18 11:11AM EDT2024-10-184.754.704.85-0.70-12.84%5937919.81%
CVX241220P001600002024-07-18 10:58AM EDT2024-12-207.156.957.05-1.10-13.33%161,19120.62%
CVX250117P001600002024-07-18 11:15AM EDT2025-01-177.507.457.60-0.90-10.71%64,28220.20%
CVX250321P001600002024-07-17 1:17PM EDT2025-03-2110.208.909.200.00-339620.49%
CVX250620P001600002024-07-18 11:10AM EDT2025-06-2010.8910.1511.00-0.96-8.10%41,56720.45%
CVX251219P001600002024-06-20 12:56PM EDT2025-12-1916.8113.7514.350.00-3114320.89%
CVX260116P001600002024-07-15 1:20PM EDT2026-01-1616.3014.2514.550.00-227320.61%
CVX260618P001600002024-07-05 3:18PM EDT2026-06-1820.3016.1516.950.00-3920.95%
CVX261218P001600002024-06-27 10:20AM EDT2026-12-1819.2718.0519.750.00-1011021.49%