香港股市 將收市,收市時間:2 小時 46 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9月15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
CVX230915C001050002023-03-09 3:02PM EDT105.0058.760.000.000.00-400.00%
CVX230915C001100002023-03-16 10:00AM EDT110.0045.250.000.000.00-1000.00%
CVX230915C001150002023-03-24 10:48AM EDT115.0040.950.000.000.00-600.00%
CVX230915C001200002023-03-27 3:04PM EDT120.0040.700.000.000.00-400.00%
CVX230915C001250002023-03-28 12:17PM EDT125.0037.850.000.000.00-200.00%
CVX230915C001300002023-03-29 11:44AM EDT130.0033.350.000.000.00-1500.00%
CVX230915C001350002023-03-24 2:24PM EDT135.0026.700.000.000.00-1000.00%
CVX230915C001400002023-03-27 2:13PM EDT140.0024.350.000.000.00-4700.00%
CVX230915C001450002023-03-28 11:10AM EDT145.0021.400.000.000.00-500.00%
CVX230915C001500002023-03-29 1:33PM EDT150.0018.510.000.000.00-100.00%
CVX230915C001550002023-03-29 9:45AM EDT155.0015.650.000.000.00-1000.00%
CVX230915C001600002023-03-29 1:20PM EDT160.0012.500.000.000.00-1000.00%
CVX230915C001650002023-03-29 3:59PM EDT165.0010.420.000.000.00-600.78%
CVX230915C001700002023-03-29 3:29PM EDT170.008.250.000.000.00-1301.56%
CVX230915C001750002023-03-29 3:54PM EDT175.006.350.000.000.00-6603.13%
CVX230915C001800002023-03-29 3:59PM EDT180.004.830.000.000.00-6203.13%
CVX230915C001850002023-03-29 3:55PM EDT185.003.550.000.000.00-5903.13%
CVX230915C001900002023-03-29 3:59PM EDT190.002.570.000.000.00-8006.25%
CVX230915C001950002023-03-29 3:19PM EDT195.001.890.000.000.00-406.25%
CVX230915C002000002023-03-29 3:01PM EDT200.001.350.000.000.00-1506.25%
CVX230915C002100002023-03-29 2:47PM EDT210.000.650.000.000.00-306.25%
CVX230915C002200002023-03-29 11:36AM EDT220.000.330.000.000.00-4012.50%
CVX230915C002300002023-03-27 10:38AM EDT230.000.200.000.000.00-11012.50%
CVX230915C002400002023-03-22 11:29AM EDT240.000.120.000.000.00-2012.50%
CVX230915C002500002023-03-07 10:31AM EDT250.000.140.000.000.00-10012.50%
CVX230915C002600002023-03-29 3:17PM EDT260.000.020.000.000.00-70012.50%
CVX230915C002700002023-03-29 11:27AM EDT270.000.020.000.000.00-14012.50%
認沽盤範圍2023年9月15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
CVX230915P000800002023-03-16 9:51AM EDT80.000.550.000.000.00--025.00%
CVX230915P000850002023-03-14 12:00PM EDT85.000.320.000.000.00-20025.00%
CVX230915P000900002023-03-21 1:36PM EDT90.000.500.000.000.00-26012.50%
CVX230915P000950002023-03-24 12:23PM EDT95.000.810.000.000.00-1012.50%
CVX230915P001000002023-03-24 12:23PM EDT100.001.010.000.000.00-1012.50%
CVX230915P001050002023-03-27 3:03PM EDT105.001.050.000.000.00-1012.50%
CVX230915P001100002023-03-23 1:02PM EDT110.001.400.000.000.00-5012.50%
CVX230915P001150002023-03-23 3:50PM EDT115.002.050.000.000.00-24012.50%
CVX230915P001200002023-03-29 12:34PM EDT120.001.890.000.000.00-1012.50%
CVX230915P001250002023-03-29 2:44PM EDT125.002.360.000.000.00-7406.25%
CVX230915P001300002023-03-29 3:13PM EDT130.002.950.000.000.00-4506.25%
CVX230915P001350002023-03-29 3:57PM EDT135.003.770.000.000.00-506.25%
CVX230915P001400002023-03-29 11:12AM EDT140.005.000.000.000.00-6906.25%
CVX230915P001450002023-03-29 12:32PM EDT145.006.310.000.000.00-13303.13%
CVX230915P001500002023-03-29 12:48PM EDT150.007.900.000.000.00-803.13%
CVX230915P001550002023-03-29 12:48PM EDT155.009.750.000.000.00-501.56%
CVX230915P001600002023-03-29 3:56PM EDT160.0011.450.000.000.00-1500.20%
CVX230915P001650002023-03-29 3:45PM EDT165.0013.850.000.000.00-2700.00%
CVX230915P001700002023-03-27 1:11PM EDT170.0018.900.000.000.00-400.00%
CVX230915P001750002023-03-29 3:01PM EDT175.0019.850.000.000.00-700.00%
CVX230915P001800002023-03-28 1:02PM EDT180.0024.170.000.000.00-300.00%
CVX230915P001850002023-03-17 1:41PM EDT185.0034.450.000.000.00-600.00%
CVX230915P001900002023-03-17 10:21AM EDT190.0037.400.000.000.00-100.00%
CVX230915P001950002023-03-28 11:09AM EDT195.0037.000.000.000.00-1300.00%
CVX230915P002000002023-02-24 4:40PM EDT200.0038.9544.1044.900.00-123939.69%
CVX230915P002100002023-01-31 11:49AM EDT210.0038.8547.0547.850.00-210.00%
CVX230915P002300002023-01-30 11:08AM EDT230.0053.9067.6068.350.00-100.00%