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2024年1月19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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240119C00047500 | 2023-02-17 2:40PM EDT | 47.50 | 115.12 | 102.65 | 105.95 | 0.00 | - | 2 | 1 | 0.00% |
| CVX240119C00050000 | 2023-03-29 10:20AM EDT | 50.00 | 110.90 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| CVX240119C00055000 | 2023-02-14 4:52PM EDT | 55.00 | 117.60 | 99.25 | 100.15 | 0.00 | - | 2 | 0 | 0.00% |
| CVX240119C00060000 | 2023-02-14 4:52PM EDT | 60.00 | 112.60 | 94.20 | 95.30 | 0.00 | - | 2 | 0 | 0.00% |
| CVX240119C00065000 | 2023-02-14 4:16PM EDT | 65.00 | 107.76 | 89.35 | 90.40 | 0.00 | - | 3 | 0 | 0.00% |
| CVX240119C00070000 | 2023-03-10 3:00PM EDT | 70.00 | 90.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX240119C00075000 | 2023-02-14 4:28PM EDT | 75.00 | 97.80 | 79.60 | 80.65 | 0.00 | - | 3 | 0 | 0.00% |
| CVX240119C00080000 | 2023-03-21 12:33PM EDT | 80.00 | 79.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX240119C00085000 | 2022-11-23 12:48PM EDT | 85.00 | 100.00 | 92.45 | 94.15 | 0.00 | - | 1 | 15 | 111.44% |
| CVX240119C00087500 | 2023-03-17 2:23PM EDT | 87.50 | 66.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CVX240119C00090000 | 2023-03-14 1:12PM EDT | 90.00 | 73.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX240119C00092500 | 2023-02-16 2:34PM EDT | 92.50 | 76.23 | 59.85 | 61.70 | 0.00 | - | 6 | 66 | 0.00% |
| CVX240119C00095000 | 2023-03-22 1:12PM EDT | 95.00 | 64.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CVX240119C00097500 | 2023-02-13 4:47PM EDT | 97.50 | 73.93 | 57.30 | 58.85 | 0.00 | - | 1 | 99 | 0.00% |
| CVX240119C00100000 | 2023-03-28 2:16PM EDT | 100.00 | 60.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CVX240119C00105000 | 2023-03-20 11:39AM EDT | 105.00 | 52.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX240119C00110000 | 2023-03-29 9:42AM EDT | 110.00 | 53.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX240119C00115000 | 2023-03-29 3:21PM EDT | 115.00 | 49.00 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| CVX240119C00120000 | 2023-03-29 9:45AM EDT | 120.00 | 44.25 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| CVX240119C00125000 | 2023-03-29 9:42AM EDT | 125.00 | 40.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX240119C00130000 | 2023-03-28 9:40AM EDT | 130.00 | 35.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX240119C00135000 | 2023-03-28 12:41PM EDT | 135.00 | 32.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX240119C00140000 | 2023-03-29 1:38PM EDT | 140.00 | 28.74 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CVX240119C00145000 | 2023-03-27 2:13PM EDT | 145.00 | 24.25 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| CVX240119C00150000 | 2023-03-29 3:59PM EDT | 150.00 | 22.70 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| CVX240119C00155000 | 2023-03-29 9:35AM EDT | 155.00 | 20.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CVX240119C00160000 | 2023-03-29 10:17AM EDT | 160.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CVX240119C00165000 | 2023-03-29 3:15PM EDT | 165.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.78% |
| CVX240119C00170000 | 2023-03-29 2:15PM EDT | 170.00 | 12.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| CVX240119C00175000 | 2023-03-29 2:46PM EDT | 175.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 1.56% |
| CVX240119C00180000 | 2023-03-29 3:01PM EDT | 180.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| CVX240119C00185000 | 2023-03-29 2:54PM EDT | 185.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| CVX240119C00190000 | 2023-03-29 2:57PM EDT | 190.00 | 5.89 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| CVX240119C00195000 | 2023-03-28 11:55AM EDT | 195.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
| CVX240119C00200000 | 2023-03-29 2:52PM EDT | 200.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| CVX240119C00210000 | 2023-03-29 3:41PM EDT | 210.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| CVX240119C00220000 | 2023-03-29 12:18PM EDT | 220.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CVX240119C00230000 | 2023-03-29 9:35AM EDT | 230.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CVX240119C00240000 | 2023-03-27 11:35AM EDT | 240.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| CVX240119C00250000 | 2023-03-27 10:41AM EDT | 250.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CVX240119C00260000 | 2023-03-28 10:47AM EDT | 260.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CVX240119C00270000 | 2023-03-21 10:40AM EDT | 270.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| CVX240119C00280000 | 2023-03-28 12:56PM EDT | 280.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
認沽盤範圍2024年1月19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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240119P00047500 | 2023-03-24 9:31AM EDT | 47.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| CVX240119P00050000 | 2023-03-24 9:53AM EDT | 50.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CVX240119P00055000 | 2023-03-20 12:00PM EDT | 55.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CVX240119P00060000 | 2023-03-08 2:39PM EDT | 60.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| CVX240119P00065000 | 2023-03-08 2:39PM EDT | 65.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CVX240119P00070000 | 2023-03-15 12:59PM EDT | 70.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| CVX240119P00075000 | 2023-03-24 12:21PM EDT | 75.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| CVX240119P00080000 | 2023-03-17 3:58PM EDT | 80.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 12.50% |
| CVX240119P00085000 | 2023-03-28 12:21PM EDT | 85.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CVX240119P00087500 | 2023-03-20 11:06AM EDT | 87.50 | 1.24 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| CVX240119P00090000 | 2023-03-23 12:47PM EDT | 90.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| CVX240119P00092500 | 2023-03-29 12:05PM EDT | 92.50 | 1.12 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| CVX240119P00095000 | 2023-03-24 12:34PM EDT | 95.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CVX240119P00097500 | 2023-03-29 9:35AM EDT | 97.50 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CVX240119P00100000 | 2023-03-27 9:57AM EDT | 100.00 | 1.84 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 12.50% |
| CVX240119P00105000 | 2023-03-28 1:41PM EDT | 105.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CVX240119P00110000 | 2023-03-27 12:54PM EDT | 110.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 704 | 0 | 6.25% |
| CVX240119P00115000 | 2023-03-29 1:02PM EDT | 115.00 | 2.92 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| CVX240119P00120000 | 2023-03-28 11:53AM EDT | 120.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| CVX240119P00125000 | 2023-03-27 11:44AM EDT | 125.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| CVX240119P00130000 | 2023-03-28 3:29PM EDT | 130.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 141 | 0 | 6.25% |
| CVX240119P00135000 | 2023-03-29 10:39AM EDT | 135.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| CVX240119P00140000 | 2023-03-29 3:37PM EDT | 140.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| CVX240119P00145000 | 2023-03-29 3:26PM EDT | 145.00 | 9.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CVX240119P00150000 | 2023-03-29 3:28PM EDT | 150.00 | 10.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| CVX240119P00155000 | 2023-03-28 9:34AM EDT | 155.00 | 14.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| CVX240119P00160000 | 2023-03-28 11:53AM EDT | 160.00 | 15.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.20% |
| CVX240119P00165000 | 2023-03-29 11:19AM EDT | 165.00 | 17.76 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| CVX240119P00170000 | 2023-03-29 10:13AM EDT | 170.00 | 20.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| CVX240119P00175000 | 2023-03-29 3:42PM EDT | 175.00 | 22.95 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| CVX240119P00180000 | 2023-03-29 12:55PM EDT | 180.00 | 26.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CVX240119P00185000 | 2023-03-24 1:28PM EDT | 185.00 | 33.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CVX240119P00190000 | 2023-03-17 12:52PM EDT | 190.00 | 40.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| CVX240119P00195000 | 2023-03-24 1:47PM EDT | 195.00 | 41.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CVX240119P00200000 | 2023-03-27 2:00PM EDT | 200.00 | 43.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CVX240119P00210000 | 2023-03-14 2:53PM EDT | 210.00 | 50.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CVX240119P00220000 | 2023-01-26 2:20PM EDT | 220.00 | 38.00 | 57.10 | 58.60 | 0.00 | - | 15 | 3 | 0.00% |
| CVX240119P00230000 | 2023-02-14 4:34PM EDT | 230.00 | 58.88 | 75.15 | 76.25 | 0.00 | - | 28 | 0 | 43.10% |
| CVX240119P00240000 | 2023-01-12 1:22PM EDT | 240.00 | 63.77 | 68.65 | 70.20 | 0.00 | - | 2 | 3 | 0.00% |
| CVX240119P00250000 | 2023-03-01 4:34PM EDT | 250.00 | 88.00 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 0.00% |
| CVX240119P00260000 | 2023-03-29 3:00PM EDT | 260.00 | 99.45 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| CVX240119P00280000 | 2023-02-14 3:09PM EDT | 280.00 | 108.49 | 124.90 | 126.40 | 0.00 | - | 3 | 0 | 54.30% |
