CVX - Chevron Corporation
NYSE - NYSE 延遲價格。貨幣為 USD。
價內期權
認購期權
2023年6月16日
認沽盤
| 收市價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 拍板 | 收市價 | 變化 | % 變化 | 成交量 | 未平倉合約 |
|---|---|---|---|---|---|---|---|---|---|---|
| 85.30 | 0.00 | - | 1 | 0 | 70.00 | 0.01 | 0.00 | - | 7 | 0 |
| 79.05 | 0.00 | - | 1 | 0 | 75.00 | 0.03 | 0.00 | - | 4 | 0 |
| 75.60 | 0.00 | - | 5 | 0 | 80.00 | 0.05 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 85.00 | 0.02 | 0.00 | - | 3 | 0 |
| 65.40 | 0.00 | - | 1 | 0 | 90.00 | 0.02 | 0.00 | - | 3 | 0 |
| 60.65 | 0.00 | - | 1 | 0 | 95.00 | 0.03 | 0.00 | - | 2 | 0 |
| 55.90 | 0.00 | - | 315 | 0 | 100.00 | 0.05 | 0.00 | - | 1 | 0 |
| 66.80 | 0.00 | - | 1 | 0 | 105.00 | 0.01 | 0.00 | - | 7 | 0 |
| 45.57 | 0.00 | - | 406 | 0 | 110.00 | 0.01 | 0.00 | - | 2 | 0 |
| 40.35 | 0.00 | - | 277 | 0 | 115.00 | 0.05 | 0.00 | - | 13 | 0 |
| 36.41 | 0.00 | - | 1 | 0 | 120.00 | 0.03 | 0.00 | - | 26 | 0 |
| 27.10 | 0.00 | - | 1 | 0 | 125.00 | 0.04 | 0.00 | - | 18 | 0 |
| 22.70 | 0.00 | - | 1 | 0 | 130.00 | 0.04 | 0.00 | - | 584 | 0 |
| 21.00 | 0.00 | - | 4 | 0 | 135.00 | 0.09 | 0.00 | - | 161 | 0 |
| 14.25 | 0.00 | - | 128 | 0 | 140.00 | 0.20 | 0.00 | - | 153 | 0 |
| 10.55 | 0.00 | - | - | 0 | 142.00 | 0.26 | 0.00 | - | 15 | 0 |
| - | - | - | - | - | 143.00 | 0.36 | 0.00 | - | 2 | 0 |
| 9.95 | 0.00 | - | 11 | 0 | 144.00 | 0.36 | 0.00 | - | 18 | 0 |
| 11.70 | 0.00 | - | 107 | 0 | 145.00 | 0.38 | 0.00 | - | 230 | 0 |
| 7.05 | 0.00 | - | 24 | 0 | 146.00 | 0.45 | 0.00 | - | 13 | 0 |
| 5.80 | 0.00 | - | 1 | 0 | 147.00 | 0.59 | 0.00 | - | 24 | 0 |
| 9.55 | 0.00 | - | 8 | 0 | 148.00 | 0.76 | 0.00 | - | 19 | 0 |
| 8.57 | 0.00 | - | 67 | 0 | 149.00 | 0.84 | 0.00 | - | 78 | 0 |
| 7.35 | 0.00 | - | 65 | 0 | 150.00 | 0.99 | 0.00 | - | 313 | 0 |
| 5.55 | 0.00 | - | 304 | 0 | 152.50 | 1.44 | 0.00 | - | 136 | 0 |
| 3.92 | 0.00 | - | 586 | 0 | 155.00 | 2.35 | 0.00 | - | 264 | 0 |
| 2.61 | 0.00 | - | 561 | 0 | 157.50 | 3.45 | 0.00 | - | 103 | 0 |
| 1.57 | 0.00 | - | 1,736 | 0 | 160.00 | 4.93 | 0.00 | - | 33 | 0 |
| 0.93 | 0.00 | - | 1,233 | 0 | 162.50 | 9.31 | 0.00 | - | 10 | 0 |
| 0.55 | 0.00 | - | 574 | 0 | 165.00 | 9.30 | 0.00 | - | 35 | 0 |
| 0.30 | 0.00 | - | 189 | 0 | 167.50 | 12.10 | 0.00 | - | 9 | 0 |
| 0.15 | 0.00 | - | 236 | 0 | 170.00 | 13.60 | 0.00 | - | 52 | 0 |
| 0.11 | 0.00 | - | 84 | 0 | 172.50 | 15.45 | 0.00 | - | - | 0 |
| 0.08 | 0.00 | - | 588 | 0 | 175.00 | 18.55 | 0.00 | - | 1,703 | 0 |
| 0.05 | 0.00 | - | 11 | 0 | 177.50 | 20.30 | 0.00 | - | - | 0 |
| 0.05 | 0.00 | - | 209 | 0 | 180.00 | 23.55 | 0.00 | - | 931 | 0 |
| 0.04 | 0.00 | - | 13 | 0 | 182.50 | - | - | - | - | - |
| 0.04 | 0.00 | - | 19 | 0 | 185.00 | 28.55 | 0.00 | - | 2,580 | 0 |
| 0.02 | 0.00 | - | 3 | 0 | 190.00 | 37.15 | 0.00 | - | 39 | 0 |
| 0.02 | 0.00 | - | 3 | 0 | 195.00 | 42.15 | 0.00 | - | 21 | 0 |
| 0.01 | 0.00 | - | 55 | 0 | 200.00 | 46.25 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 205.00 | 50.95 | 0.00 | - | - | 0 |
| 0.03 | 0.00 | - | 12 | 0 | 210.00 | 52.63 | 0.00 | - | 7,200 | 0 |
| 0.50 | 0.00 | - | - | 0 | 215.00 | 64.30 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 15 | 0 | 220.00 | 63.80 | 0.00 | - | 2 | 0 |
| 0.50 | 0.00 | - | - | 0 | 225.00 | 70.40 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 2 | 0 | 230.00 | 78.55 | 0.00 | - | 3 | 0 |
| 0.01 | 0.00 | - | 2 | 0 | 240.00 | 81.00 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 7 | 0 | 250.00 | 91.40 | 0.00 | - | 3 | 0 |
| 0.02 | 0.00 | - | 4 | 339 | 260.00 | 102.80 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 3 | 0 | 270.00 | 118.20 | 0.00 | - | - | 0 |
| 0.02 | 0.00 | - | 4 | 0 | 280.00 | 97.18 | 0.00 | - | 1 | 0 |
