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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX230915C00105000 | 2023-03-09 3:02PM EDT | 105.00 | 58.76 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CVX230915C00110000 | 2023-03-16 10:00AM EDT | 110.00 | 45.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CVX230915C00115000 | 2023-03-24 10:48AM EDT | 115.00 | 40.95 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CVX230915C00120000 | 2023-03-27 3:04PM EDT | 120.00 | 40.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CVX230915C00125000 | 2023-03-28 12:17PM EDT | 125.00 | 37.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CVX230915C00130000 | 2023-03-29 11:44AM EDT | 130.00 | 33.35 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| CVX230915C00135000 | 2023-03-24 2:24PM EDT | 135.00 | 26.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CVX230915C00140000 | 2023-03-27 2:13PM EDT | 140.00 | 24.35 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| CVX230915C00145000 | 2023-03-28 11:10AM EDT | 145.00 | 21.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CVX230915C00150000 | 2023-03-29 1:33PM EDT | 150.00 | 18.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX230915C00155000 | 2023-03-29 9:45AM EDT | 155.00 | 15.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CVX230915C00160000 | 2023-03-29 1:20PM EDT | 160.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CVX230915C00165000 | 2023-03-29 3:59PM EDT | 165.00 | 10.42 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| CVX230915C00170000 | 2023-03-29 3:29PM EDT | 170.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 1.56% |
| CVX230915C00175000 | 2023-03-29 3:54PM EDT | 175.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 3.13% |
| CVX230915C00180000 | 2023-03-29 3:59PM EDT | 180.00 | 4.83 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 3.13% |
| CVX230915C00185000 | 2023-03-29 3:55PM EDT | 185.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 3.13% |
| CVX230915C00190000 | 2023-03-29 3:59PM EDT | 190.00 | 2.57 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 6.25% |
| CVX230915C00195000 | 2023-03-29 3:19PM EDT | 195.00 | 1.89 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| CVX230915C00200000 | 2023-03-29 3:01PM EDT | 200.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| CVX230915C00210000 | 2023-03-29 2:47PM EDT | 210.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| CVX230915C00220000 | 2023-03-29 11:36AM EDT | 220.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| CVX230915C00230000 | 2023-03-27 10:38AM EDT | 230.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| CVX230915C00240000 | 2023-03-22 11:29AM EDT | 240.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CVX230915C00250000 | 2023-03-07 10:31AM EDT | 250.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| CVX230915C00260000 | 2023-03-29 3:17PM EDT | 260.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 12.50% |
| CVX230915C00270000 | 2023-03-29 11:27AM EDT | 270.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX230915P00080000 | 2023-03-16 9:51AM EDT | 80.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| CVX230915P00085000 | 2023-03-14 12:00PM EDT | 85.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| CVX230915P00090000 | 2023-03-21 1:36PM EDT | 90.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| CVX230915P00095000 | 2023-03-24 12:23PM EDT | 95.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CVX230915P00100000 | 2023-03-24 12:23PM EDT | 100.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CVX230915P00105000 | 2023-03-27 3:03PM EDT | 105.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CVX230915P00110000 | 2023-03-23 1:02PM EDT | 110.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| CVX230915P00115000 | 2023-03-23 3:50PM EDT | 115.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| CVX230915P00120000 | 2023-03-29 12:34PM EDT | 120.00 | 1.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CVX230915P00125000 | 2023-03-29 2:44PM EDT | 125.00 | 2.36 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 6.25% |
| CVX230915P00130000 | 2023-03-29 3:13PM EDT | 130.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 6.25% |
| CVX230915P00135000 | 2023-03-29 3:57PM EDT | 135.00 | 3.77 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| CVX230915P00140000 | 2023-03-29 11:12AM EDT | 140.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 6.25% |
| CVX230915P00145000 | 2023-03-29 12:32PM EDT | 145.00 | 6.31 | 0.00 | 0.00 | 0.00 | - | 133 | 0 | 3.13% |
| CVX230915P00150000 | 2023-03-29 12:48PM EDT | 150.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| CVX230915P00155000 | 2023-03-29 12:48PM EDT | 155.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| CVX230915P00160000 | 2023-03-29 3:56PM EDT | 160.00 | 11.45 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.20% |
| CVX230915P00165000 | 2023-03-29 3:45PM EDT | 165.00 | 13.85 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| CVX230915P00170000 | 2023-03-27 1:11PM EDT | 170.00 | 18.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CVX230915P00175000 | 2023-03-29 3:01PM EDT | 175.00 | 19.85 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| CVX230915P00180000 | 2023-03-28 1:02PM EDT | 180.00 | 24.17 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CVX230915P00185000 | 2023-03-17 1:41PM EDT | 185.00 | 34.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CVX230915P00190000 | 2023-03-17 10:21AM EDT | 190.00 | 37.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX230915P00195000 | 2023-03-28 11:09AM EDT | 195.00 | 37.00 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| CVX230915P00200000 | 2023-02-24 4:40PM EDT | 200.00 | 38.95 | 44.10 | 44.90 | 0.00 | - | 12 | 39 | 39.69% |
| CVX230915P00210000 | 2023-01-31 11:49AM EDT | 210.00 | 38.85 | 47.05 | 47.85 | 0.00 | - | 2 | 1 | 0.00% |
| CVX230915P00230000 | 2023-01-30 11:08AM EDT | 230.00 | 53.90 | 67.60 | 68.35 | 0.00 | - | 1 | 0 | 0.00% |
