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
144.31+1.89 (+1.33%)
收市:04:02PM EST
144.30 -0.01 (-0.01%)
市前: 06:46AM EST
價內期權
認購期權範圍2024年6月21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
CVX240621C000700002023-11-15 3:24PM EST70.0075.500.000.000.00-600.00%
CVX240621C000750002023-05-12 12:01PM EST75.0081.0683.9585.350.00--0138.82%
CVX240621C000800002023-08-16 12:19PM EST80.0079.8086.2088.400.00-100161.91%
CVX240621C000850002023-09-05 8:39AM EST85.0082.980.000.000.00-440.00%
CVX240621C000900002023-10-27 9:53AM EST90.0056.8155.4556.950.00-6054.92%
CVX240621C000950002023-11-14 10:45AM EST95.0050.000.000.000.00-700.00%
CVX240621C001000002023-11-21 9:39AM EST100.0044.960.000.000.00-100.00%
CVX240621C001050002023-11-01 2:52PM EST105.0040.5040.8542.350.00-41942.68%
CVX240621C001100002023-11-30 2:14PM EST110.0034.940.000.000.00-300.00%
CVX240621C001150002023-12-06 10:37AM EST115.0030.000.000.000.00-1600.00%
CVX240621C001200002023-12-07 3:35PM EST120.0025.730.000.000.00-52750.00%
CVX240621C001250002023-12-07 10:30AM EST125.0023.250.000.000.00-100.00%
CVX240621C001300002023-12-06 11:34AM EST130.0018.710.000.000.00-600.00%
CVX240621C001350002023-12-07 1:12PM EST135.0015.000.000.000.00-100.00%
CVX240621C001400002023-12-08 12:24PM EST140.0012.780.000.000.00-1100.00%
CVX240621C001450002023-12-08 3:59PM EST145.0010.250.000.000.00-6700.20%
CVX240621C001500002023-12-08 3:13PM EST150.007.700.000.000.00-1,11801.56%
CVX240621C001550002023-12-08 3:07PM EST155.005.800.000.000.00-1,14603.13%
CVX240621C001600002023-12-08 3:25PM EST160.004.250.000.000.00-13003.13%
CVX240621C001650002023-12-08 3:37PM EST165.003.080.000.000.00-703.13%
CVX240621C001700002023-12-08 3:13PM EST170.002.150.000.000.00-1006.25%
CVX240621C001750002023-12-08 3:09PM EST175.001.500.000.000.00-606.25%
CVX240621C001800002023-12-08 3:08PM EST180.001.030.000.000.00-3906.25%
CVX240621C001850002023-12-08 1:42PM EST185.000.690.000.000.00-106.25%
CVX240621C001900002023-12-07 11:25AM EST190.000.510.000.000.00-2606.25%
CVX240621C001950002023-12-08 1:53PM EST195.000.350.000.000.00-606.25%
CVX240621C002000002023-12-06 2:45PM EST200.000.270.000.000.00-40012.50%
CVX240621C002100002023-12-07 2:25PM EST210.000.190.000.000.00-2012.50%
CVX240621C002200002023-12-07 12:58PM EST220.000.080.000.000.00-11,47212.50%
CVX240621C002300002023-12-07 3:31PM EST230.000.070.000.000.00-15012.50%
CVX240621C002400002023-12-04 3:29PM EST240.000.040.000.000.00-1012.50%
CVX240621C002500002023-12-04 9:32AM EST250.000.050.000.000.00-9012.50%
CVX240621C002600002023-12-07 9:40AM EST260.000.020.000.000.00-45012.50%
CVX240621C002700002023-11-08 10:18AM EST270.000.020.000.080.00-147533.59%
CVX240621C002800002023-10-30 2:37PM EST280.000.030.000.080.00-621635.25%
認沽盤範圍2024年6月21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
CVX240621P000700002023-12-07 12:57PM EST70.000.100.000.000.00-144425.00%
CVX240621P000750002023-12-07 2:26PM EST75.000.160.000.000.00-224525.00%
CVX240621P000800002023-12-08 10:12AM EST80.000.160.000.000.00-2012.50%
CVX240621P000850002023-12-06 11:47AM EST85.000.260.000.000.00-2012.50%
CVX240621P000900002023-12-08 2:46PM EST90.000.330.000.000.00-11012.50%
CVX240621P000950002023-12-05 1:58PM EST95.000.500.000.000.00-2012.50%
CVX240621P001000002023-12-07 3:23PM EST100.000.720.000.000.00-34012.50%
CVX240621P001050002023-12-08 1:53PM EST105.000.850.000.000.00-149412.50%
CVX240621P001100002023-12-07 3:56PM EST110.001.460.000.000.00-39206.25%
CVX240621P001150002023-12-08 2:47PM EST115.001.710.000.000.00-19,73206.25%
CVX240621P001200002023-12-08 1:33PM EST120.002.420.000.000.00-206.25%
CVX240621P001250002023-12-08 12:00PM EST125.003.250.000.000.00-3511,9733.13%
CVX240621P001300002023-12-08 2:38PM EST130.004.500.000.000.00-12103.13%
CVX240621P001350002023-12-08 2:00PM EST135.005.950.000.000.00-5701.56%
CVX240621P001400002023-12-08 3:36PM EST140.007.600.000.000.00-7300.78%
CVX240621P001450002023-12-08 1:02PM EST145.0010.140.000.000.00-900.00%
CVX240621P001500002023-12-08 3:20PM EST150.0012.500.000.000.00-2200.00%
CVX240621P001550002023-12-08 12:41PM EST155.0015.730.000.000.00-951,6830.00%
CVX240621P001600002023-12-06 9:57AM EST160.0020.220.000.000.00-100.00%
CVX240621P001650002023-12-07 10:50AM EST165.0023.790.000.000.00-100.00%
CVX240621P001700002023-12-01 1:29PM EST170.0026.050.000.000.00-100.00%
CVX240621P001750002023-12-05 2:04PM EST175.0031.750.000.000.00-52080.00%
CVX240621P001800002023-11-09 10:42AM EST180.0038.8034.6536.300.00-18519.70%
CVX240621P001850002023-10-27 8:58AM EST185.0039.9839.3040.650.00-500.00%
CVX240621P001900002023-09-21 10:11AM EST190.0026.3027.1527.600.00-2960.00%
CVX240621P001950002023-10-19 10:33AM EST195.0028.7049.4551.400.00-2025.72%
CVX240621P002000002023-06-13 9:55AM EST200.0041.5141.5542.450.00-2100.00%
CVX240621P002100002023-08-18 9:58AM EST210.0049.4042.4044.550.00-20200.00%
CVX240621P002200002023-03-07 12:20PM EST220.0054.9553.8555.000.00-8720.00%
CVX240621P002300002023-10-02 1:01PM EST230.0064.2085.6087.850.00--045.51%
CVX240621P002500002023-11-16 10:44AM EST250.00108.350.000.000.00-100.00%
CVX240621P002600002023-01-11 12:41PM EST260.0085.6088.0590.100.00--10.00%
CVX240621P002700002023-06-21 11:58AM EST270.00114.18110.80112.900.00-100.00%
CVX240621P002800002023-08-10 9:23AM EST280.00119.40112.05113.800.00-19900.00%