香港股市 已收市

Chevron Corporation (CVX)

NYSE - NYSE 延遲價格。貨幣為 USD。
加入追蹤清單
144.81+1.21 (+0.84%)
收市:04:01PM EST
144.97 +0.16 (+0.11%)
收市後: 07:59PM EST
價內期權
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
CVX240119C000475002023-11-15 3:48PM EST47.5097.9096.1099.250.00-450152.64%
CVX240119C000500002023-11-15 3:48PM EST50.0095.5093.6597.000.00-350154.49%
CVX240119C000550002023-11-15 3:55PM EST55.0090.4788.4592.000.00-350136.62%
CVX240119C000600002023-11-15 3:55PM EST60.0085.3284.7586.150.00-150135.06%
CVX240119C000650002023-11-15 3:55PM EST65.0080.3879.5080.850.00-150112.50%
CVX240119C000700002023-11-15 3:55PM EST70.0075.4474.5576.200.00-150111.13%
CVX240119C000750002023-11-16 9:30AM EST75.0068.0169.8071.050.00-11103.32%
CVX240119C000800002023-11-30 3:21PM EST80.0063.5064.8566.100.00-52395.85%
CVX240119C000850002023-11-15 3:47PM EST85.0060.6059.7561.250.00-35187.94%
CVX240119C000875002023-11-15 3:47PM EST87.5058.1057.3558.800.00-35085.64%
CVX240119C000900002023-11-24 12:02PM EST90.0056.2554.8056.200.00-21279.83%
CVX240119C000925002023-11-15 3:47PM EST92.5053.1052.3053.700.00-40075.93%
CVX240119C000950002023-11-29 1:57PM EST95.0050.9049.9051.200.00-8773.19%
CVX240119C000975002023-11-15 3:36PM EST97.5048.1547.4048.900.00-720071.36%
CVX240119C001000002023-11-29 11:31AM EST100.0045.1545.0046.150.00-43066.19%
CVX240119C001050002023-11-16 10:47AM EST105.0037.5040.0041.300.00-104960.25%
CVX240119C001100002023-11-20 1:56PM EST110.0036.3035.0536.450.00-12254.64%
CVX240119C001150002023-11-27 9:31AM EST115.0031.2530.2531.500.00-13656.18%
CVX240119C001200002023-11-30 2:20PM EST120.0026.8025.2526.60+3.15+13.32%21,68849.43%
CVX240119C001250002023-11-30 2:42PM EST125.0021.9020.6021.75+2.85+14.96%148042.98%
CVX240119C001300002023-12-01 11:22AM EST130.0017.4015.8016.90+2.90+20.00%1694936.26%
CVX240119C001350002023-12-01 1:15PM EST135.0012.4211.3512.30+1.62+15.00%141,29130.65%
CVX240119C001400002023-12-01 3:58PM EST140.007.957.908.05+1.39+21.19%1032,60925.74%
CVX240119C001450002023-12-01 3:55PM EST145.004.704.704.85+0.55+13.25%1,2119,23323.58%
CVX240119C001500002023-12-01 3:58PM EST150.002.462.462.51+0.46+23.00%2,21215,40721.81%
CVX240119C001550002023-12-01 3:50PM EST155.001.161.141.19+0.24+26.09%8438,59921.20%
CVX240119C001600002023-12-01 3:50PM EST160.000.510.470.52+0.14+37.84%3496,25721.05%
CVX240119C001650002023-12-01 3:39PM EST165.000.250.220.24+0.06+31.58%4611,31421.58%
CVX240119C001700002023-12-01 3:48PM EST170.000.120.100.13+0.02+20.00%9410,59022.80%
CVX240119C001750002023-12-01 2:44PM EST175.000.060.060.09+0.01+20.00%306,79324.76%
CVX240119C001800002023-12-01 3:38PM EST180.000.050.040.06+0.01+25.00%696,73226.37%
CVX240119C001850002023-12-01 10:24AM EST185.000.030.010.090.00-15,56530.76%
CVX240119C001900002023-12-01 12:08PM EST190.000.100.000.09+0.09+900.00%304,47333.59%
CVX240119C001950002023-12-01 12:38PM EST195.000.030.000.050.00-52,47633.69%
CVX240119C002000002023-12-01 12:00PM EST200.000.030.000.09+0.02+200.00%177,14038.87%
CVX240119C002100002023-11-29 10:40AM EST210.000.010.000.080.00-172,41743.16%
CVX240119C002200002023-11-27 12:24PM EST220.000.040.000.080.00-54,98147.75%
CVX240119C002300002023-11-29 9:38AM EST230.000.040.000.08-0.01-20.00%32,82352.05%
CVX240119C002400002023-11-10 9:47AM EST240.000.020.000.080.00-222,63051.95%
CVX240119C002500002023-11-07 11:29AM EST250.000.010.000.040.00-173451.95%
CVX240119C002600002023-08-24 11:13AM EST260.000.020.000.060.00-2050557.42%
CVX240119C002700002023-10-31 12:35PM EST270.000.020.000.080.00-1234062.50%
CVX240119C002800002023-10-30 2:47PM EST280.000.010.000.010.00-531654.69%
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
CVX240119P000475002023-11-13 12:45PM EST47.500.040.000.080.00-6284115.23%
CVX240119P000500002023-10-30 8:31AM EST50.000.030.000.000.00-284550.00%
CVX240119P000550002023-11-02 10:41AM EST55.000.030.000.080.00-11,053100.78%
CVX240119P000600002023-11-21 2:55PM EST60.000.010.000.080.00-155192.19%
CVX240119P000650002023-10-05 10:07AM EST65.000.020.000.040.00-130578.91%
CVX240119P000700002023-10-27 9:56AM EST70.000.030.000.030.00-1069.53%
CVX240119P000750002023-11-03 9:23AM EST75.000.020.000.080.00-212669.92%
CVX240119P000800002023-10-30 2:50PM EST80.000.020.000.080.00-329963.67%
CVX240119P000850002023-11-29 10:39AM EST85.000.010.000.080.00-151657.81%
CVX240119P000875002023-10-26 2:38PM EST87.500.040.000.080.00-20054.69%
CVX240119P000900002023-11-16 2:04PM EST90.000.030.010.080.00-174452.73%
CVX240119P000925002023-11-21 10:00AM EST92.500.030.000.080.00-11,89253.52%
CVX240119P000950002023-10-20 2:31PM EST95.000.080.010.090.00-370551.47%
CVX240119P000975002023-11-07 9:51AM EST97.500.060.000.080.00-10192047.85%
CVX240119P001000002023-11-27 10:33AM EST100.000.080.000.080.00-1055445.12%
CVX240119P001050002023-11-30 2:00PM EST105.000.030.000.090.00-11,13140.43%
CVX240119P001100002023-11-30 2:52PM EST110.000.070.010.110.00-43,21636.23%
CVX240119P001150002023-12-01 2:22PM EST115.000.070.040.09-0.03-30.00%54,40730.18%
CVX240119P001200002023-12-01 1:24PM EST120.000.130.100.16-0.04-23.53%1516,03427.78%
CVX240119P001250002023-12-01 3:54PM EST125.000.280.250.28-0.11-28.21%1149,47225.22%
CVX240119P001300002023-12-01 3:35PM EST130.000.520.520.56-0.13-20.00%5415,84623.37%
CVX240119P001350002023-12-01 3:51PM EST135.001.131.081.16-0.14-11.02%15611,45821.99%
CVX240119P001400002023-12-01 3:48PM EST140.002.152.112.14-0.34-13.65%2326,30619.93%
CVX240119P001450002023-12-01 3:53PM EST145.003.983.854.00-0.49-10.96%7508,99318.63%
CVX240119P001500002023-12-01 3:10PM EST150.006.506.656.80-1.52-18.95%4459,53917.03%
CVX240119P001550002023-12-01 2:44PM EST155.0010.559.9010.80-1.55-12.81%1128,76216.85%
CVX240119P001600002023-12-01 3:50PM EST160.0015.3514.8015.90-1.95-11.27%92,88922.95%
CVX240119P001650002023-12-01 3:19PM EST165.0019.9319.3520.80-2.29-10.31%3,56058626.69%
CVX240119P001700002023-12-01 3:19PM EST170.0024.9524.6525.60-2.30-8.44%6,21095728.37%
CVX240119P001750002023-12-01 3:19PM EST175.0029.8029.5030.70-2.05-6.44%94510833.77%
CVX240119P001800002023-12-01 3:19PM EST180.0035.0034.5535.90-2.25-6.04%1,20515140.36%
CVX240119P001850002023-11-29 2:52PM EST185.0040.2039.5040.900.00-15544.09%
CVX240119P001900002023-11-29 3:36PM EST190.0046.2944.5045.800.00-3346.19%
CVX240119P001950002023-11-30 3:48PM EST195.0051.5049.5050.850.00-2550.34%
CVX240119P002000002023-11-30 3:48PM EST200.0056.5254.5055.900.00-2054.39%
CVX240119P002100002023-10-24 1:06PM EST210.0052.6565.4065.900.00-1055.91%
CVX240119P002200002023-10-24 1:08PM EST220.0062.6575.4075.900.00-4061.43%
CVX240119P002300002023-10-24 1:09PM EST230.0072.7085.4585.900.00-28067.14%
CVX240119P002400002023-10-27 8:33AM EST240.0093.3593.7595.700.00-1072.61%
CVX240119P002500002023-11-14 1:17PM EST250.00106.84103.55106.700.00-5294.38%
CVX240119P002600002023-11-16 1:13PM EST260.00119.04113.55116.550.00-3097.24%
CVX240119P002700002023-09-13 2:42PM EST270.00103.69105.10106.850.00-2000.00%
CVX240119P002800002023-10-30 1:47PM EST280.00135.20135.30137.800.00-20106.30%