香港股市 已收市

Chevron Corporation (CVX)

NYSE - Nasdaq 即時價格。貨幣為 USD。
加入追蹤清單
159.85+2.28 (+1.45%)
市場開市。 截至 11:44AM EDT。
價內期權
認購期權範圍2024年4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
CVX240419C000750002024-02-14 4:44PM EDT75.0075.6079.2582.750.00-200.00%
CVX240419C000800002024-02-14 4:12PM EDT80.0071.3074.3077.800.00-3500.00%
CVX240419C000900002024-02-14 4:43PM EDT90.0060.6064.3567.850.00-300.00%
CVX240419C001000002024-04-08 9:56AM EDT100.0061.7358.8060.850.00-31579.30%
CVX240419C001100002024-03-26 11:19AM EDT110.0045.2848.8550.850.00-10750.00%
CVX240419C001150002024-04-04 12:12PM EDT115.0046.4544.8045.900.00-10373.24%
CVX240419C001200002024-04-17 12:11PM EDT120.0036.5039.4541.250.00-75332.62%
CVX240419C001250002024-04-15 10:54AM EDT125.0031.0533.8535.85-1.60-4.90%1550.00%
CVX240419C001300002024-04-03 3:56PM EDT130.0031.3829.0530.900.00-11134196.88%
CVX240419C001350002024-04-19 9:58AM EDT135.0024.8024.7026.20+2.23+9.88%10270226.17%
CVX240419C001400002024-04-19 10:38AM EDT140.0020.2919.9521.20+2.76+15.74%151,156197.17%
CVX240419C001430002024-03-25 9:57AM EDT143.0014.0516.6017.200.00-23100.78%
CVX240419C001440002024-03-21 12:32PM EDT144.0011.5015.8516.200.00--5117.97%
CVX240419C001450002024-04-19 10:55AM EDT145.0015.6414.9516.30+3.01+23.83%31,652160.35%
CVX240419C001460002024-04-11 10:15AM EDT146.0014.9512.8515.250.00--2108.20%
CVX240419C001470002024-04-18 9:32AM EDT147.009.9712.0013.200.00-88115.43%
CVX240419C001480002024-04-19 9:33AM EDT148.0011.3511.1012.50+2.90+34.32%1110128.61%
CVX240419C001490002024-04-18 12:51PM EDT149.008.3010.9011.650.00-329106.45%
CVX240419C001500002024-04-19 11:16AM EDT150.0010.159.9510.20+2.62+34.79%793,89883.98%
CVX240419C001525002024-04-19 11:10AM EDT152.507.947.307.60+3.07+63.04%10642155.47%
CVX240419C001550002024-04-19 11:27AM EDT155.005.094.955.15+2.35+85.77%3007,07353.32%
CVX240419C001575002024-04-19 11:21AM EDT157.502.702.472.66+1.94+255.26%39517,53833.55%
CVX240419C001600002024-04-19 11:29AM EDT160.000.360.350.41+0.26+260.00%4,31811,45514.41%
CVX240419C001625002024-04-19 11:24AM EDT162.500.040.030.05+0.02+100.00%1,4034,65820.70%
CVX240419C001650002024-04-19 11:28AM EDT165.000.010.010.02-0.02-66.67%44219,65829.69%
CVX240419C001675002024-04-19 11:24AM EDT167.500.010.000.010.00-213,22437.50%
CVX240419C001700002024-04-19 11:24AM EDT170.000.010.000.01-0.01-50.00%5317,25948.44%
CVX240419C001725002024-04-19 9:38AM EDT172.500.020.000.01+0.01+100.00%101,95653.13%
CVX240419C001750002024-04-19 11:18AM EDT175.000.010.000.010.00-1091062.50%
CVX240419C001775002024-04-16 3:36PM EDT177.500.010.000.010.00-13671.88%
CVX240419C001800002024-04-18 11:14AM EDT180.000.010.000.010.00-577781.25%
CVX240419C001850002024-04-16 3:09PM EDT185.000.730.000.010.00-47996.88%
CVX240419C001900002024-03-22 10:09AM EDT190.000.010.000.010.00-6114112.50%
CVX240419C001950002024-03-05 10:56AM EDT195.000.010.000.100.00-136162.50%
CVX240419C002000002024-04-12 9:33AM EDT200.000.500.000.010.00-26143.75%
CVX240419C002100002024-03-20 9:32AM EDT210.000.010.000.000.00-41250.00%
認沽盤範圍2024年4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
CVX240419P000750002024-02-06 2:57PM EDT75.000.030.000.010.00-2117450.00%
CVX240419P000800002024-02-14 1:41PM EDT80.000.040.000.010.00-13412.50%
CVX240419P000850002024-01-16 11:38AM EDT85.000.050.000.140.00--0492.19%
CVX240419P000900002024-01-30 4:50PM EDT90.000.020.000.010.00-157350.00%
CVX240419P000950002024-01-25 3:10PM EDT95.000.050.000.010.00-46318.75%
CVX240419P001000002024-04-15 3:02PM EDT100.000.010.000.010.00-1,0601,141287.50%
CVX240419P001050002024-02-14 2:13PM EDT105.000.010.000.020.00-1044275.00%
CVX240419P001100002024-04-08 10:58AM EDT110.000.010.000.010.00-189231.25%
CVX240419P001150002024-04-10 3:10PM EDT115.000.030.000.010.00-1229206.25%
CVX240419P001200002024-04-01 10:04AM EDT120.000.010.000.010.00-2614181.25%
CVX240419P001250002024-04-09 9:33AM EDT125.000.010.000.010.00-15365156.25%
CVX240419P001300002024-04-16 3:19PM EDT130.000.010.000.010.00-2001,900134.38%
CVX240419P001350002024-04-17 2:44PM EDT135.000.010.000.010.00-122,956112.50%
CVX240419P001370002024-04-11 10:39AM EDT137.000.020.000.010.00--2103.13%
CVX240419P001380002024-04-11 10:41AM EDT138.000.020.000.010.00--296.88%
CVX240419P001390002024-04-11 10:40AM EDT139.000.020.000.010.00--293.75%
CVX240419P001400002024-04-15 2:33PM EDT140.000.010.000.01-0.01-33.33%103,66390.63%
CVX240419P001410002024-04-12 10:20AM EDT141.000.010.000.010.00-203484.38%
CVX240419P001420002024-04-18 11:09AM EDT142.000.010.000.010.00-34981.25%
CVX240419P001430002024-04-17 10:08AM EDT143.000.020.000.010.00-116376.56%
CVX240419P001440002024-04-18 2:11PM EDT144.000.020.000.010.00-19071.88%
CVX240419P001450002024-04-18 2:50PM EDT145.000.020.000.010.00-257,51068.75%
CVX240419P001460002024-04-17 10:22AM EDT146.000.020.000.010.00-118062.50%
CVX240419P001470002024-04-19 9:39AM EDT147.000.010.000.010.00-2037759.38%
CVX240419P001480002024-04-19 9:42AM EDT148.000.010.000.01-0.02-66.67%1928654.69%
CVX240419P001490002024-04-19 9:50AM EDT149.000.010.000.01-0.01-50.00%2823450.00%
CVX240419P001500002024-04-19 11:24AM EDT150.000.010.000.010.00-1546,33550.00%
CVX240419P001525002024-04-19 11:07AM EDT152.500.010.000.01-0.01-50.00%2111,91138.28%
CVX240419P001550002024-04-19 11:24AM EDT155.000.020.010.02-0.06-75.00%1944,77329.30%
CVX240419P001575002024-04-19 11:24AM EDT157.500.020.020.03-0.70-97.22%8872,05817.19%
CVX240419P001600002024-04-19 11:27AM EDT160.000.350.340.39-2.22-86.38%1,1272,7069.28%
CVX240419P001625002024-04-19 11:17AM EDT162.502.502.452.56-2.80-52.83%295300.00%
CVX240419P001650002024-04-19 11:16AM EDT165.004.904.855.10-3.00-37.97%8200.00%
CVX240419P001675002024-04-17 1:58PM EDT167.5011.626.358.150.00-45082.42%
CVX240419P001700002024-04-18 3:35PM EDT170.0012.508.8010.650.00-2099.51%
CVX240419P001725002024-04-17 1:58PM EDT172.5014.6512.2513.800.00-680107.23%
CVX240419P001750002024-03-06 3:43PM EDT175.0025.3511.0515.000.00-1100.00%
CVX240419P001800002024-04-12 2:17PM EDT180.0019.5619.8520.150.00-25050.00%
CVX240419P001825002024-04-17 3:07PM EDT182.5024.8522.3023.750.00-80162.70%
CVX240419P002100002024-03-04 4:40PM EDT210.0060.9048.5551.050.00-60341.41%