香港股市 將收市,收市時間:2 小時 18 分鐘

Chevron Corporation (CVX)

NYSE - NYSE 延遲價格。貨幣為 USD。
加入追蹤清單
160.86+1.37 (+0.86%)
收市價: 04:03PM EDT
160.35 -0.51 (-0.32%)
收市後: 07:58PM EDT
價內期權
認購期權範圍2023年6月16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
CVX230616C000700002023-03-01 12:04PM EDT70.0093.350.000.000.00-100.00%
CVX230616C000750002023-02-14 2:50PM EDT75.0098.4079.4580.300.00-200.00%
CVX230616C000800002023-03-02 11:36AM EDT80.0084.000.000.000.00-300.00%
CVX230616C000900002022-09-22 2:53PM EDT90.0067.5083.3085.000.00-22176.45%
CVX230616C000950002022-08-10 10:09AM EDT95.0059.9064.3065.100.00-6100.00%
CVX230616C001000002023-03-29 3:49PM EDT100.0061.650.000.000.00-700.00%
CVX230616C001050002023-02-14 1:16PM EDT105.0066.8050.0550.900.00-100.00%
CVX230616C001100002023-03-23 1:31PM EDT110.0046.400.000.000.00-200.00%
CVX230616C001150002023-03-27 1:31PM EDT115.0044.050.000.000.00-100.00%
CVX230616C001200002023-03-23 1:22PM EDT120.0037.230.000.000.00-100.00%
CVX230616C001250002023-03-28 3:38PM EDT125.0035.750.000.000.00-400.00%
CVX230616C001300002023-03-24 12:51PM EDT130.0027.950.000.000.00-500.00%
CVX230616C001350002023-03-29 3:30PM EDT135.0027.650.000.000.00-300.00%
CVX230616C001400002023-03-28 3:37PM EDT140.0022.250.000.000.00-1400.00%
CVX230616C001450002023-03-28 3:45PM EDT145.0018.150.000.000.00-500.00%
CVX230616C001500002023-03-29 3:51PM EDT150.0015.520.000.000.00-1800.00%
CVX230616C001550002023-03-29 3:46PM EDT155.0011.850.000.000.00-4100.00%
CVX230616C001600002023-03-29 3:30PM EDT160.008.800.000.000.00-11100.00%
CVX230616C001650002023-03-29 3:28PM EDT165.006.340.000.000.00-7801.56%
CVX230616C001700002023-03-29 3:58PM EDT170.004.300.000.000.00-12403.13%
CVX230616C001750002023-03-29 2:59PM EDT175.002.750.000.000.00-4603.13%
CVX230616C001800002023-03-29 3:47PM EDT180.001.710.000.000.00-25506.25%
CVX230616C001850002023-03-29 3:30PM EDT185.000.960.000.000.00-9806.25%
CVX230616C001900002023-03-29 2:42PM EDT190.000.530.000.000.00-3306.25%
CVX230616C001950002023-03-29 3:22PM EDT195.000.300.000.000.00-406.25%
CVX230616C002000002023-03-29 3:21PM EDT200.000.160.000.000.00-6012.50%
CVX230616C002100002023-03-28 3:27PM EDT210.000.080.000.000.00-138012.50%
CVX230616C002200002023-03-29 12:57PM EDT220.000.020.000.000.00-8012.50%
CVX230616C002300002023-03-20 3:00PM EDT230.000.030.000.000.00-6012.50%
CVX230616C002400002023-03-24 10:31AM EDT240.000.030.000.000.00-2012.50%
CVX230616C002500002023-03-20 2:53PM EDT250.000.030.000.000.00-4025.00%
CVX230616C002600002023-03-20 3:58PM EDT260.000.020.000.000.00-1025.00%
CVX230616C002700002023-03-13 9:43AM EDT270.000.050.000.000.00-10025.00%
CVX230616C002800002023-03-29 3:06PM EDT280.000.020.000.000.00-24025.00%
認沽盤範圍2023年6月16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
CVX230616P000700002023-03-16 2:56PM EDT70.000.100.000.000.00-2025.00%
CVX230616P000750002023-03-20 12:30PM EDT75.000.120.000.000.00-2025.00%
CVX230616P000800002023-03-24 10:40AM EDT80.000.210.000.000.00-1025.00%
CVX230616P000850002023-03-20 1:44PM EDT85.000.160.000.000.00-40025.00%
CVX230616P000900002023-03-29 12:57PM EDT90.000.100.000.000.00-15025.00%
CVX230616P000950002023-03-20 9:47AM EDT95.000.370.000.000.00-99025.00%
CVX230616P001000002023-03-29 11:23AM EDT100.000.210.000.000.00-7025.00%
CVX230616P001050002023-03-29 11:41AM EDT105.000.280.000.000.00-7025.00%
CVX230616P001100002023-03-29 1:55PM EDT110.000.310.000.000.00-7012.50%
CVX230616P001150002023-03-24 3:58PM EDT115.000.750.000.000.00-15012.50%
CVX230616P001200002023-03-29 3:50PM EDT120.000.610.000.000.00-31012.50%
CVX230616P001250002023-03-29 12:00PM EDT125.000.890.000.000.00-12012.50%
CVX230616P001300002023-03-29 2:36PM EDT130.001.180.000.000.00-4012.50%
CVX230616P001350002023-03-29 11:59AM EDT135.001.720.000.000.00-906.25%
CVX230616P001400002023-03-29 3:36PM EDT140.002.180.000.000.00-506.25%
CVX230616P001450002023-03-29 3:13PM EDT145.003.070.000.000.00-4006.25%
CVX230616P001500002023-03-29 3:43PM EDT150.004.250.000.000.00-96403.13%
CVX230616P001550002023-03-29 2:40PM EDT155.006.000.000.000.00-2701.56%
CVX230616P001600002023-03-29 3:15PM EDT160.007.840.000.000.00-42100.39%
CVX230616P001650002023-03-29 11:38AM EDT165.0010.850.000.000.00-400.00%
CVX230616P001700002023-03-29 3:01PM EDT170.0013.400.000.000.00-1200.00%
CVX230616P001750002023-03-29 9:31AM EDT175.0016.330.000.000.00-100.00%
CVX230616P001800002023-03-29 3:02PM EDT180.0020.860.000.000.00-100.00%
CVX230616P001850002023-03-29 3:02PM EDT185.0025.210.000.000.00-100.00%
CVX230616P001900002023-03-23 12:22PM EDT190.0033.300.000.000.00-200.00%
CVX230616P001950002023-03-07 4:32PM EDT195.0030.950.000.000.00-300.00%
CVX230616P002000002023-03-16 1:00PM EDT200.0045.400.000.000.00-700.00%
CVX230616P002100002023-03-23 3:45PM EDT210.0055.500.000.000.00-35000.00%
CVX230616P002200002023-02-22 4:39PM EDT220.0060.1563.6064.350.00-155067.15%
CVX230616P002300002023-03-13 9:49AM EDT230.0073.700.000.000.00-300.00%
CVX230616P002400002023-02-15 4:13PM EDT240.0071.4587.9088.700.00-152097.74%
CVX230616P002500002023-03-16 3:11PM EDT250.0095.810.000.000.00-400.00%
CVX230616P002600002023-03-20 3:31PM EDT260.00104.750.000.000.00-100.00%
CVX230616P002700002023-01-26 4:54PM EDT270.0083.77107.15108.000.00--00.00%
CVX230616P002800002023-01-27 10:31AM EDT280.0097.18117.15118.000.00-100.00%