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
160.34+2.76 (+1.75%)
市場開市。 截至 12:05PM EDT。
價內期權
認購期權範圍2024年5月17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
CVX240517C000850002024-03-13 9:32AM EDT85.0069.9076.6079.950.00--3180.22%
CVX240517C001000002024-03-28 2:49PM EDT100.0058.4059.4561.150.00-12103.47%
CVX240517C001150002024-03-07 1:04PM EDT115.0036.4045.2548.850.00-1892.85%
CVX240517C001200002024-04-05 3:19PM EDT120.0041.8039.6041.350.00-11672.83%
CVX240517C001250002024-03-18 9:55AM EDT125.0031.2530.2034.050.00-1650.00%
CVX240517C001300002024-03-07 12:06PM EDT130.0022.2030.2534.100.00-118067.14%
CVX240517C001350002024-04-12 2:58PM EDT135.0024.0624.8026.600.00-326651.86%
CVX240517C001400002024-04-19 10:10AM EDT140.0020.4320.1021.00+2.29+12.62%21,83736.35%
CVX240517C001450002024-04-18 3:59PM EDT145.0013.5815.4516.050.00-376429.69%
CVX240517C001500002024-04-19 11:33AM EDT150.0011.1111.3011.50+2.02+22.22%81,87426.37%
CVX240517C001550002024-04-19 11:17AM EDT155.007.307.307.45+1.50+25.86%2193,08424.04%
CVX240517C001600002024-04-19 11:47AM EDT160.004.214.154.25+1.20+40.13%59212,69122.66%
CVX240517C001650002024-04-19 11:45AM EDT165.002.032.082.13+0.64+46.04%1,08711,50822.10%
CVX240517C001700002024-04-19 11:47AM EDT170.000.930.910.95+0.32+52.46%1,18412,66222.02%
CVX240517C001750002024-04-19 11:46AM EDT175.000.370.370.40+0.14+60.87%601,99722.41%
CVX240517C001800002024-04-19 10:56AM EDT180.000.160.140.16+0.04+30.77%531,30122.90%
CVX240517C001850002024-04-19 9:36AM EDT185.000.070.050.06+0.03+75.00%31,02523.34%
CVX240517C001900002024-04-12 2:58PM EDT190.000.050.020.040.00-3725025.59%
CVX240517C001950002024-04-11 9:31AM EDT195.000.050.000.030.00-112028.13%
CVX240517C002000002024-03-08 3:06PM EDT200.000.040.000.180.00-26539.65%
CVX240517C002100002024-02-22 4:09PM EDT210.000.010.000.020.00-3335.55%
認沽盤範圍2024年5月17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
CVX240517P000750002024-04-08 9:32AM EDT75.000.130.000.010.00-1784.38%
CVX240517P000800002024-03-07 3:08PM EDT80.000.010.000.140.00-8899.80%
CVX240517P000850002024-03-07 3:07PM EDT85.000.010.000.140.00-7991.80%
CVX240517P000900002024-02-15 1:06PM EDT90.000.050.000.170.00-61,20086.33%
CVX240517P000950002024-01-26 12:50PM EDT95.000.100.000.200.00-5580.47%
CVX240517P001000002024-04-11 10:45AM EDT100.000.040.000.010.00-1553.13%
CVX240517P001050002024-02-13 4:49PM EDT105.000.100.000.230.00-8867.77%
CVX240517P001100002024-04-02 9:32AM EDT110.000.050.000.010.00-43746.09%
CVX240517P001150002024-04-08 3:43PM EDT115.000.030.000.010.00-11,02741.41%
CVX240517P001200002024-04-11 9:52AM EDT120.000.010.000.020.00-127239.06%
CVX240517P001250002024-04-19 10:20AM EDT125.000.010.010.03-0.03-75.00%142635.55%
CVX240517P001300002024-04-17 12:51PM EDT130.000.080.030.050.00-1167832.52%
CVX240517P001350002024-04-18 1:55PM EDT135.000.130.080.100.00-397830.18%
CVX240517P001400002024-04-19 11:24AM EDT140.000.200.200.21-0.11-35.48%144,44828.08%
CVX240517P001450002024-04-19 11:42AM EDT145.000.490.470.48-0.21-30.00%344,43226.66%
CVX240517P001500002024-04-19 11:42AM EDT150.001.111.051.08-0.48-30.19%1664,91025.64%
CVX240517P001550002024-04-19 11:44AM EDT155.002.352.282.31-0.90-27.69%2826,38825.28%
CVX240517P001600002024-04-19 11:17AM EDT160.004.454.404.45-1.58-26.20%3045,84425.64%
CVX240517P001650002024-04-19 10:55AM EDT165.007.407.507.65-1.90-20.43%2856927.20%
CVX240517P001700002024-04-19 11:29AM EDT170.0011.8011.5011.65-2.88-19.62%2217129.76%
CVX240517P001750002024-04-10 2:22PM EDT175.0013.9015.3016.600.00-111236.84%
CVX240517P001800002024-03-28 2:17PM EDT180.0021.8520.4021.800.00-5545.18%
CVX240517P002000002024-03-27 9:31AM EDT200.0044.8940.1541.600.00-7758.28%