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3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
CVX240315C000750002023-11-24 9:36AM EST75.0070.6870.1571.350.00-1176.32%
CVX240315C000800002023-11-22 10:29AM EST80.0063.8565.1066.400.00-242469.82%
CVX240315C000850002023-11-21 3:59PM EST85.0060.3560.2561.500.00--265.48%
CVX240315C000900002023-11-22 11:26AM EST90.0054.8055.3556.600.00--3860.79%
CVX240315C001000002023-11-24 12:02PM EST100.0046.8045.4046.950.00-463251.59%
CVX240315C001050002023-08-01 2:00PM EST105.0057.5057.1558.200.00--8132.14%
CVX240315C001100002023-11-28 11:45AM EST110.0038.0135.7537.000.00-11347.06%
CVX240315C001150002023-11-22 10:57AM EST115.0029.9030.9532.200.00-21642.69%
CVX240315C001200002023-11-29 10:54AM EST120.0026.9026.1527.100.00-512236.54%
CVX240315C001250002023-11-29 1:36PM EST125.0022.5722.0522.450.00-158632.84%
CVX240315C001300002023-11-30 10:25AM EST130.0019.2517.7018.00+0.81+4.39%124029.61%
CVX240315C001350002023-12-01 3:07PM EST135.0014.2513.8014.00-0.75-5.00%2124927.47%
CVX240315C001400002023-11-30 3:37PM EST140.0010.7010.2510.45+1.55+16.94%547425.77%
CVX240315C001450002023-12-01 3:56PM EST145.007.357.307.40+0.75+11.36%1,7994,20824.30%
CVX240315C001500002023-12-01 3:50PM EST150.004.954.905.00+0.45+10.00%2121,67223.28%
CVX240315C001550002023-12-01 3:04PM EST155.003.203.103.25+0.45+16.36%1531,96422.67%
CVX240315C001600002023-12-01 3:54PM EST160.001.931.921.95+0.23+13.53%5545,97521.92%
CVX240315C001650002023-12-01 3:16PM EST165.001.141.121.28+0.23+25.27%2016,90622.35%
CVX240315C001700002023-12-01 2:43PM EST170.000.670.630.69+0.17+34.00%131,93921.70%
CVX240315C001750002023-12-01 2:43PM EST175.000.420.350.41+0.12+40.00%111,91421.88%
CVX240315C001800002023-11-30 2:36PM EST180.000.180.180.290.00-51,48522.80%
CVX240315C001850002023-11-29 2:38PM EST185.000.140.100.210.00-41,02723.73%
CVX240315C001900002023-11-21 9:51AM EST190.000.120.050.170.00-184625.00%
CVX240315C001950002023-11-30 3:22PM EST195.000.050.020.140.00-178326.17%
CVX240315C002000002023-12-01 10:52AM EST200.000.060.010.120.00-1063927.44%
CVX240315C002100002023-12-01 11:56AM EST210.000.050.020.10+0.01+25.00%1028730.18%
CVX240315C002200002023-11-14 10:07AM EST220.000.030.000.080.00-10632.42%
CVX240315C002300002023-11-17 11:07AM EST230.000.020.000.040.00-148232.81%
CVX240315C002400002023-11-22 9:44AM EST240.000.020.000.020.00-148833.01%
認沽盤範圍2024年3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
CVX240315P000750002023-11-20 3:12PM EST75.000.040.000.090.00-160552.34%
CVX240315P000800002023-11-21 2:17PM EST80.000.040.000.090.00-236247.66%
CVX240315P000850002023-11-09 2:19PM EST85.000.110.010.110.00-23644.34%
CVX240315P000900002023-11-29 10:07AM EST90.000.060.020.120.00-19340.53%
CVX240315P000950002023-11-17 3:52PM EST95.000.150.010.150.00-27037.55%
CVX240315P001000002023-11-28 1:24PM EST100.000.160.100.190.00-52934.72%
CVX240315P001050002023-11-28 3:00PM EST105.000.240.140.260.00-3319532.37%
CVX240315P001100002023-11-28 2:59PM EST110.000.400.270.370.00-5831930.27%
CVX240315P001150002023-12-01 2:44PM EST115.000.500.510.55-0.08-13.79%1038928.44%
CVX240315P001200002023-12-01 2:44PM EST120.000.790.820.86-0.12-13.19%3248627.03%
CVX240315P001250002023-11-30 3:56PM EST125.001.221.311.36-0.26-17.57%62,15125.86%
CVX240315P001300002023-12-01 1:14PM EST130.002.052.042.11-0.29-12.39%161,03824.74%
CVX240315P001350002023-12-01 12:44PM EST135.003.053.103.20-0.40-11.59%1291,51023.68%
CVX240315P001400002023-12-01 3:25PM EST140.004.604.604.75-0.90-16.36%924,09122.74%
CVX240315P001450002023-12-01 3:56PM EST145.006.756.706.80-0.95-12.34%1,9914,84421.75%
CVX240315P001500002023-12-01 11:12AM EST150.009.009.359.50-1.65-15.49%182,31120.99%
CVX240315P001550002023-11-30 12:13PM EST155.0014.0412.4512.800.00-301,22120.29%
CVX240315P001600002023-11-30 12:12PM EST160.0018.3315.9016.600.00-302,63019.43%
CVX240315P001650002023-11-28 12:31PM EST165.0019.2520.1521.150.00-21,61420.51%
CVX240315P001700002023-11-21 2:29PM EST170.0025.6024.4025.550.00-222218.78%
CVX240315P001750002023-11-30 2:56PM EST175.0031.8128.6030.950.00-48023925.15%
CVX240315P001800002023-11-07 12:42PM EST180.0037.9033.8535.850.00-1026.98%
CVX240315P001850002023-09-11 11:42AM EST185.0021.6725.3526.000.00-360.00%
CVX240315P001900002023-09-22 12:34PM EST190.0024.9125.4526.000.00--100.00%
CVX240315P002000002023-09-06 12:47PM EST200.0033.5537.7038.950.00-1000.00%
CVX240315P002300002023-10-27 2:27PM EST230.0086.4283.6585.500.00-2042.53%