香港股市 將在 1 小時 13 分鐘 開市

Chevron Corporation (CVX)

NYSE - NYSE 延遲價格。貨幣為 USD。
加入追蹤清單
161.14-1.53 (-0.94%)
收市:04:02PM EDT
161.15 +0.01 (+0.01%)
收市後: 07:59PM EDT
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
CVX240621C000700002024-05-15 2:55PM EDT70.0092.6090.9592.300.00-153147.17%
CVX240621C000750002023-05-12 1:01PM EDT75.0081.0683.9585.350.00--00.00%
CVX240621C000800002023-08-16 1:19PM EDT80.0079.8086.2088.400.00-100233.69%
CVX240621C000850002023-09-05 9:39AM EDT85.0082.980.000.000.00-440.00%
CVX240621C000900002024-05-20 2:33PM EDT90.0071.5170.9572.40-1.24-1.70%11108.69%
CVX240621C000950002024-02-14 4:45PM EDT95.0055.6559.1063.800.00-500.00%
CVX240621C001000002024-05-20 11:03AM EDT100.0062.7461.1062.50+0.34+0.54%5595.12%
CVX240621C001050002024-05-15 3:34PM EDT105.0057.4556.0057.500.00-35485.45%
CVX240621C001100002024-05-16 11:13AM EDT110.0052.0051.0552.550.00-362978.81%
CVX240621C001150002024-05-15 3:33PM EDT115.0047.4246.1047.600.00-10,510172.19%
CVX240621C001200002024-05-15 3:53PM EDT120.0043.0041.1042.600.00-2,281364.65%
CVX240621C001250002024-05-15 3:33PM EDT125.0037.8036.2537.600.00-4,9132758.64%
CVX240621C001300002024-05-16 11:49AM EDT130.0031.5031.1532.650.00-151750.95%
CVX240621C001350002024-05-15 3:33PM EDT135.0027.3526.3027.650.00-1,3821753.10%
CVX240621C001400002024-05-17 3:25PM EDT140.0023.1021.4022.75-0.55-2.33%114946.09%
CVX240621C001450002024-05-20 3:35PM EDT145.0017.0016.4517.350.00-19934.40%
CVX240621C001500002024-05-16 3:59PM EDT150.0012.4511.7012.550.00-1452628.22%
CVX240621C001550002024-05-20 3:59PM EDT155.007.907.808.00-1.36-14.69%225,46122.72%
CVX240621C001600002024-05-20 3:59PM EDT160.004.204.154.25-1.19-22.08%3846,64219.25%
CVX240621C001650002024-05-20 3:59PM EDT165.001.811.771.81-0.68-27.31%49620,19817.64%
CVX240621C001700002024-05-20 3:47PM EDT170.000.620.580.61-0.34-35.42%89415,46316.97%
CVX240621C001750002024-05-20 3:27PM EDT175.000.180.180.19-0.13-41.94%60313,85517.21%
CVX240621C001800002024-05-20 3:28PM EDT180.000.070.050.08-0.04-36.36%1016,79318.65%
CVX240621C001850002024-05-20 2:09PM EDT185.000.050.020.050.00-1722,54621.00%
CVX240621C001900002024-05-20 1:03PM EDT190.000.030.000.050.00-13,77924.41%
CVX240621C001950002024-05-14 11:00AM EDT195.000.050.010.050.00-11,13327.74%
CVX240621C002000002024-05-20 1:40PM EDT200.000.020.020.04-0.05-71.43%386530.08%
CVX240621C002100002024-05-17 11:18AM EDT210.000.030.000.040.00-472735.94%
CVX240621C002200002024-05-03 1:07PM EDT220.000.010.000.050.00-11,34542.38%
CVX240621C002300002024-05-06 1:26PM EDT230.000.020.000.050.00-6058747.66%
CVX240621C002400002024-05-13 9:56AM EDT240.000.010.000.230.00-121757.91%
CVX240621C002500002024-05-09 11:38AM EDT250.000.010.000.020.00-273851.95%
CVX240621C002600002024-05-01 3:54PM EDT260.000.020.000.060.00-6053358.40%
CVX240621C002700002023-12-29 11:36AM EDT270.000.070.000.090.00-247565.04%
CVX240621C002800002024-04-03 2:01PM EDT280.000.010.000.050.00-130765.23%
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
CVX240621P000700002024-05-10 3:10PM EDT70.000.020.000.130.00-2567111.72%
CVX240621P000750002024-04-05 2:47PM EDT75.000.010.000.180.00-3622107.03%
CVX240621P000800002024-01-30 3:52PM EDT80.000.050.000.200.00-3029199.80%
CVX240621P000850002024-04-16 2:17PM EDT85.000.020.000.030.00-172475.00%
CVX240621P000900002024-04-15 10:32AM EDT90.000.020.000.030.00-423968.75%
CVX240621P000950002024-04-25 10:31AM EDT95.000.010.000.140.00-124873.83%
CVX240621P001000002024-05-16 9:34AM EDT100.000.010.000.110.00-340565.43%
CVX240621P001050002024-05-17 1:59PM EDT105.000.010.000.010.00-65,45150.00%
CVX240621P001100002024-05-08 12:49PM EDT110.000.030.010.040.00-61,43851.56%
CVX240621P001150002024-05-13 12:37PM EDT115.000.020.010.050.00-120,37847.27%
CVX240621P001200002024-05-20 3:14PM EDT120.000.020.010.04-0.01-33.33%11,70240.82%
CVX240621P001250002024-05-17 2:32PM EDT125.000.040.020.050.00-2,0009,87636.72%
CVX240621P001300002024-05-20 1:46PM EDT130.000.030.020.06-0.01-25.00%72,81032.32%
CVX240621P001350002024-05-20 3:24PM EDT135.000.070.050.07+0.01+16.67%4614,42227.93%
CVX240621P001400002024-05-20 3:49PM EDT140.000.090.080.100.00-374,15324.17%
CVX240621P001450002024-05-20 11:47AM EDT145.000.160.150.17+0.01+6.67%236,62120.90%
CVX240621P001500002024-05-20 3:36PM EDT150.000.350.330.35+0.04+12.90%76010,65218.09%
CVX240621P001550002024-05-20 3:59PM EDT155.000.890.850.90+0.14+18.67%4037,69316.24%
CVX240621P001600002024-05-20 3:55PM EDT160.002.112.182.25+0.25+13.44%4835,74314.67%
CVX240621P001650002024-05-20 3:59PM EDT165.004.904.804.95+0.85+20.99%1521,64813.37%
CVX240621P001700002024-05-20 9:34AM EDT170.008.158.759.45-0.03-0.37%101,05716.80%
CVX240621P001750002024-05-17 2:19PM EDT175.0012.6413.1014.500.00-52923.16%
CVX240621P001800002024-05-01 9:44AM EDT180.0020.6018.1519.550.00-1729.13%
CVX240621P001850002024-05-15 3:10PM EDT185.0023.8023.2524.400.00-1032.20%
CVX240621P001900002023-09-21 11:11AM EDT190.0026.3027.1527.600.00-2960.00%
CVX240621P001950002023-10-19 11:33AM EDT195.0028.7049.4551.400.00-20146.86%
CVX240621P002000002023-06-13 10:55AM EDT200.0041.5141.5542.450.00-21072.35%
CVX240621P002100002023-08-18 10:58AM EDT210.0049.4042.4044.550.00-20200.00%
CVX240621P002200002023-03-07 1:20PM EDT220.0054.9553.8555.000.00-8720.00%
CVX240621P002300002023-10-02 2:01PM EDT230.0064.2085.6087.850.00--0195.08%
CVX240621P002500002023-11-16 11:44AM EDT250.00108.3599.55101.500.00-10177.54%
CVX240621P002600002023-01-11 1:41PM EDT260.0085.6088.0590.100.00--10.00%
CVX240621P002700002023-06-21 12:58PM EDT270.00114.18110.80112.900.00-10126.73%
CVX240621P002800002024-02-15 4:51PM EDT280.00125.20122.00126.850.00-150156.98%