Chevron Corporation (CVX)
NYSE - NYSE 延遲價格。貨幣為 USD。
加入追蹤清單
收市價： 04:03PM EDT
收市後：
認購期權範圍2023年4月21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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX230421C00095000 | 2023-03-13 9:31AM EDT | 95.00 | 61.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CVX230421C00115000 | 2023-02-14 4:46PM EDT | 115.00 | 57.66 | 39.70 | 40.45 | 0.00 | - | - | 2 | 0.00% |
| CVX230421C00120000 | 2023-03-28 12:27PM EDT | 120.00 | 40.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX230421C00125000 | 2023-02-17 3:35PM EDT | 125.00 | 39.16 | 27.60 | 28.35 | 0.00 | - | 1 | 1 | 0.00% |
| CVX230421C00130000 | 2023-03-17 3:55PM EDT | 130.00 | 23.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CVX230421C00135000 | 2023-03-28 10:16AM EDT | 135.00 | 24.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CVX230421C00140000 | 2023-03-29 1:25PM EDT | 140.00 | 20.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX230421C00141000 | 2023-03-28 3:42PM EDT | 141.00 | 19.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX230421C00142000 | 2023-03-22 11:58AM EDT | 142.00 | 17.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CVX230421C00143000 | 2023-03-29 9:45AM EDT | 143.00 | 18.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX230421C00144000 | 2023-03-28 3:27PM EDT | 144.00 | 16.35 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| CVX230421C00145000 | 2023-03-29 1:45PM EDT | 145.00 | 16.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CVX230421C00146000 | 2023-03-29 9:49AM EDT | 146.00 | 15.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX230421C00147000 | 2023-03-29 3:01PM EDT | 147.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX230421C00148000 | 2023-03-24 3:21PM EDT | 148.00 | 11.15 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| CVX230421C00149000 | 2023-03-27 3:17PM EDT | 149.00 | 11.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CVX230421C00150000 | 2023-03-29 11:26AM EDT | 150.00 | 11.84 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| CVX230421C00152500 | 2023-03-29 1:08PM EDT | 152.50 | 9.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX230421C00155000 | 2023-03-29 3:58PM EDT | 155.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 458 | 0 | 0.00% |
| CVX230421C00157500 | 2023-03-29 3:01PM EDT | 157.50 | 6.40 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| CVX230421C00160000 | 2023-03-29 3:52PM EDT | 160.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 735 | 0 | 0.00% |
| CVX230421C00162500 | 2023-03-29 3:19PM EDT | 162.50 | 3.55 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 1.56% |
| CVX230421C00165000 | 2023-03-29 3:59PM EDT | 165.00 | 2.43 | 0.00 | 0.00 | 0.00 | - | 217 | 0 | 3.13% |
| CVX230421C00167500 | 2023-03-29 3:37PM EDT | 167.50 | 1.56 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 3.13% |
| CVX230421C00170000 | 2023-03-29 3:59PM EDT | 170.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 141 | 0 | 6.25% |
| CVX230421C00172500 | 2023-03-29 3:12PM EDT | 172.50 | 0.56 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| CVX230421C00175000 | 2023-03-29 3:54PM EDT | 175.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 6.25% |
| CVX230421C00177500 | 2023-03-29 3:26PM EDT | 177.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| CVX230421C00180000 | 2023-03-29 3:47PM EDT | 180.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 188 | 0 | 12.50% |
| CVX230421C00182500 | 2023-03-28 12:36PM EDT | 182.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| CVX230421C00185000 | 2023-03-29 3:19PM EDT | 185.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 12.50% |
| CVX230421C00190000 | 2023-03-29 3:59PM EDT | 190.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 12.50% |
| CVX230421C00195000 | 2023-03-29 3:30PM EDT | 195.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| CVX230421C00200000 | 2023-03-29 11:53AM EDT | 200.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CVX230421C00210000 | 2023-03-29 11:01AM EDT | 210.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| CVX230421C00220000 | 2023-03-29 10:59AM EDT | 220.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| CVX230421C00230000 | 2023-02-21 10:39AM EDT | 230.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 216 | 50.00% |
認沽盤範圍2023年4月21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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX230421P00095000 | 2023-03-27 3:10PM EDT | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CVX230421P00100000 | 2023-03-22 12:30PM EDT | 100.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CVX230421P00105000 | 2023-03-24 1:53PM EDT | 105.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| CVX230421P00110000 | 2023-03-28 10:16AM EDT | 110.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CVX230421P00115000 | 2023-03-28 9:31AM EDT | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CVX230421P00120000 | 2023-03-28 2:30PM EDT | 120.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 25.00% |
| CVX230421P00125000 | 2023-03-29 3:49PM EDT | 125.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| CVX230421P00130000 | 2023-03-29 3:33PM EDT | 130.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 25.00% |
| CVX230421P00135000 | 2023-03-29 2:49PM EDT | 135.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| CVX230421P00140000 | 2023-03-29 3:57PM EDT | 140.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 12.50% |
| CVX230421P00141000 | 2023-03-29 12:42PM EDT | 141.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CVX230421P00142000 | 2023-03-27 1:26PM EDT | 142.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| CVX230421P00143000 | 2023-03-29 11:04AM EDT | 143.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| CVX230421P00144000 | 2023-03-29 3:30PM EDT | 144.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| CVX230421P00145000 | 2023-03-29 3:58PM EDT | 145.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 12.50% |
| CVX230421P00146000 | 2023-03-29 2:40PM EDT | 146.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| CVX230421P00147000 | 2023-03-29 9:37AM EDT | 147.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CVX230421P00148000 | 2023-03-29 12:11PM EDT | 148.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| CVX230421P00149000 | 2023-03-28 3:43PM EDT | 149.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| CVX230421P00150000 | 2023-03-29 3:43PM EDT | 150.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 6.25% |
| CVX230421P00152500 | 2023-03-29 1:49PM EDT | 152.50 | 1.70 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| CVX230421P00155000 | 2023-03-29 3:59PM EDT | 155.00 | 1.94 | 0.00 | 0.00 | 0.00 | - | 171 | 0 | 3.13% |
| CVX230421P00157500 | 2023-03-29 3:59PM EDT | 157.50 | 2.68 | 0.00 | 0.00 | 0.00 | - | 369 | 0 | 1.56% |
| CVX230421P00160000 | 2023-03-29 3:52PM EDT | 160.00 | 3.54 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 0.78% |
| CVX230421P00162500 | 2023-03-29 3:57PM EDT | 162.50 | 4.74 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| CVX230421P00165000 | 2023-03-29 3:41PM EDT | 165.00 | 6.23 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| CVX230421P00167500 | 2023-03-29 3:01PM EDT | 167.50 | 7.85 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| CVX230421P00170000 | 2023-03-29 3:01PM EDT | 170.00 | 9.78 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| CVX230421P00172500 | 2023-03-28 2:46PM EDT | 172.50 | 13.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CVX230421P00175000 | 2023-03-29 10:02AM EDT | 175.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX230421P00177500 | 2023-03-29 10:06AM EDT | 177.50 | 17.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CVX230421P00180000 | 2023-03-29 1:37PM EDT | 180.00 | 20.05 | 0.00 | 0.00 | 0.00 | - | 1,950 | 0 | 0.00% |
| CVX230421P00185000 | 2023-03-29 3:10PM EDT | 185.00 | 24.45 | 0.00 | 0.00 | 0.00 | - | 2,110 | 0 | 0.00% |
| CVX230421P00190000 | 2023-03-28 3:15PM EDT | 190.00 | 30.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CVX230421P00195000 | 2023-02-07 11:26AM EDT | 195.00 | 25.68 | 30.25 | 30.65 | 0.00 | - | 32 | 0 | 0.00% |
| CVX230421P00200000 | 2023-03-15 9:39AM EDT | 200.00 | 43.81 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CVX230421P00210000 | 2023-02-02 4:31PM EDT | 210.00 | 43.30 | 44.70 | 45.40 | 0.00 | - | - | 0 | 0.00% |
