Chevron Corporation (CVX)
NYSE - NYSE 延遲價格。貨幣為 USD。
加入追蹤清單
收市價： 04:03PM EDT
收市後：
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240621C00070000 | 2022-09-16 2:05PM EDT | 70.00 | 87.25 | 90.05 | 92.65 | 0.00 | - | 2 | 2 | 50.66% |
| CVX240621C00080000 | 2022-08-15 10:58AM EDT | 80.00 | 75.45 | 82.10 | 84.55 | 0.00 | - | 2 | 5 | 52.77% |
| CVX240621C00090000 | 2023-02-15 10:38AM EDT | 90.00 | 80.20 | 63.30 | 64.55 | 0.00 | - | 4 | 7 | 0.00% |
| CVX240621C00095000 | 2023-02-17 2:41PM EDT | 95.00 | 69.43 | 57.60 | 60.30 | 0.00 | - | 2 | 1 | 0.00% |
| CVX240621C00100000 | 2023-03-09 11:26AM EDT | 100.00 | 66.40 | 62.50 | 63.80 | 0.00 | - | 12 | 26 | 36.23% |
| CVX240621C00105000 | 2023-02-14 10:34AM EDT | 105.00 | 67.30 | 51.60 | 52.75 | 0.00 | - | 3 | 12 | 0.00% |
| CVX240621C00110000 | 2023-03-15 10:03AM EDT | 110.00 | 49.85 | 54.00 | 55.05 | 0.00 | - | 1 | 66 | 34.27% |
| CVX240621C00115000 | 2023-03-15 12:22PM EDT | 115.00 | 43.60 | 49.85 | 50.80 | 0.00 | - | 30 | 26 | 33.30% |
| CVX240621C00120000 | 2023-03-17 3:55PM EDT | 120.00 | 39.15 | 46.05 | 46.90 | 0.00 | - | 2 | 215 | 32.93% |
| CVX240621C00125000 | 2023-03-23 3:00PM EDT | 125.00 | 37.25 | 42.20 | 42.95 | 0.00 | - | 30 | 96 | 32.13% |
| CVX240621C00130000 | 2023-02-15 2:55PM EDT | 130.00 | 46.96 | 30.45 | 33.05 | 0.00 | - | 6 | 386 | 18.17% |
| CVX240621C00135000 | 2023-03-28 10:30AM EDT | 135.00 | 34.32 | 34.95 | 35.85 | 0.00 | - | 10 | 126 | 31.29% |
| CVX240621C00140000 | 2023-03-27 11:27AM EDT | 140.00 | 28.90 | 31.70 | 32.60 | 0.00 | - | 17 | 185 | 30.95% |
| CVX240621C00145000 | 2023-03-29 1:38PM EDT | 145.00 | 28.38 | 28.55 | 29.50 | -0.17 | -0.60% | 10 | 145 | 30.58% |
| CVX240621C00150000 | 2023-03-28 10:45AM EDT | 150.00 | 24.95 | 25.60 | 26.30 | 0.00 | - | 20 | 297 | 29.78% |
| CVX240621C00155000 | 2023-03-23 3:20PM EDT | 155.00 | 19.20 | 22.80 | 23.70 | 0.00 | - | 41 | 290 | 29.62% |
| CVX240621C00160000 | 2023-03-23 11:59AM EDT | 160.00 | 18.85 | 20.30 | 21.05 | 0.00 | - | 12 | 287 | 29.13% |
| CVX240621C00165000 | 2023-03-29 9:42AM EDT | 165.00 | 18.30 | 17.85 | 18.50 | +4.30 | +30.71% | 4 | 120 | 28.52% |
| CVX240621C00170000 | 2023-03-29 10:44AM EDT | 170.00 | 15.72 | 15.65 | 16.30 | +0.70 | +4.66% | 1 | 402 | 28.15% |
| CVX240621C00175000 | 2023-03-29 9:57AM EDT | 175.00 | 14.10 | 13.60 | 14.40 | +1.20 | +9.30% | 10 | 218 | 27.95% |
| CVX240621C00180000 | 2023-03-29 3:40PM EDT | 180.00 | 12.12 | 11.85 | 12.60 | +0.34 | +2.89% | 12 | 220 | 27.66% |
| CVX240621C00185000 | 2023-03-29 11:13AM EDT | 185.00 | 10.30 | 10.25 | 10.95 | +0.40 | +4.04% | 11 | 238 | 27.34% |
| CVX240621C00190000 | 2023-03-27 3:52PM EDT | 190.00 | 8.20 | 8.85 | 9.45 | 0.00 | - | 2 | 545 | 27.00% |
| CVX240621C00195000 | 2023-03-27 3:43PM EDT | 195.00 | 7.20 | 7.50 | 8.20 | 0.00 | - | 2 | 174 | 26.82% |
| CVX240621C00200000 | 2023-03-29 10:25AM EDT | 200.00 | 6.95 | 6.40 | 7.00 | +0.85 | +13.93% | 10 | 297 | 26.50% |
| CVX240621C00210000 | 2023-03-29 11:44AM EDT | 210.00 | 4.65 | 4.70 | 5.05 | 0.00 | - | 11 | 199 | 25.95% |
| CVX240621C00220000 | 2023-03-20 11:26AM EDT | 220.00 | 3.04 | 3.25 | 3.65 | 0.00 | - | 2 | 153 | 25.63% |
| CVX240621C00230000 | 2023-03-28 2:47PM EDT | 230.00 | 2.39 | 2.28 | 2.66 | 0.00 | - | 8 | 293 | 25.48% |
| CVX240621C00240000 | 2023-03-22 2:20PM EDT | 240.00 | 1.82 | 1.55 | 1.90 | 0.00 | - | 1 | 128 | 25.28% |
| CVX240621C00250000 | 2023-03-29 12:56PM EDT | 250.00 | 1.16 | 1.07 | 1.32 | -0.04 | -3.33% | 4 | 91 | 24.99% |
| CVX240621C00260000 | 2023-03-29 12:31PM EDT | 260.00 | 0.80 | 0.74 | 1.04 | -0.26 | -24.53% | 2 | 35 | 25.39% |
| CVX240621C00270000 | 2023-03-09 1:31PM EDT | 270.00 | 0.86 | 0.38 | 1.09 | 0.00 | - | 2 | 16 | 27.14% |
| CVX240621C00280000 | 2023-03-21 3:56PM EDT | 280.00 | 0.35 | 0.20 | 0.81 | 0.00 | - | 8 | 73 | 27.08% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240621P00070000 | 2023-03-22 11:50AM EDT | 70.00 | 0.50 | 0.43 | 1.09 | 0.00 | - | 4 | 143 | 45.52% |
| CVX240621P00075000 | 2023-03-28 2:22PM EDT | 75.00 | 1.10 | 0.72 | 1.31 | 0.00 | - | 25 | 41 | 43.82% |
| CVX240621P00080000 | 2023-03-23 12:25PM EDT | 80.00 | 1.35 | 0.80 | 1.53 | 0.00 | - | 30 | 42 | 42.02% |
| CVX240621P00085000 | 2023-03-21 10:20AM EDT | 85.00 | 1.75 | 1.37 | 1.70 | 0.00 | - | 122 | 259 | 39.86% |
| CVX240621P00090000 | 2023-03-27 10:56AM EDT | 90.00 | 2.13 | 1.72 | 1.98 | 0.00 | - | 20 | 35 | 38.25% |
| CVX240621P00095000 | 2023-03-27 10:54AM EDT | 95.00 | 2.60 | 2.12 | 2.45 | 0.00 | - | 18 | 35 | 37.35% |
| CVX240621P00100000 | 2023-03-28 3:44PM EDT | 100.00 | 2.95 | 2.58 | 2.92 | 0.00 | - | 4 | 163 | 36.19% |
| CVX240621P00105000 | 2023-03-15 1:32PM EDT | 105.00 | 4.75 | 3.10 | 3.50 | 0.00 | - | 1 | 6 | 35.21% |
| CVX240621P00110000 | 2023-03-27 10:52AM EDT | 110.00 | 4.60 | 3.75 | 4.05 | 0.00 | - | 25 | 193 | 33.91% |
| CVX240621P00115000 | 2023-03-24 9:45AM EDT | 115.00 | 6.65 | 4.50 | 4.85 | 0.00 | - | 1 | 308 | 33.11% |
| CVX240621P00120000 | 2023-03-27 10:36AM EDT | 120.00 | 6.51 | 5.35 | 5.80 | 0.00 | - | 95 | 365 | 32.41% |
| CVX240621P00125000 | 2023-03-28 3:37PM EDT | 125.00 | 6.95 | 6.35 | 6.85 | 0.00 | - | 2 | 40 | 31.66% |
| CVX240621P00130000 | 2023-03-22 9:30AM EDT | 130.00 | 8.05 | 7.50 | 7.90 | 0.00 | - | 1 | 818 | 30.67% |
| CVX240621P00135000 | 2023-03-21 1:31PM EDT | 135.00 | 9.75 | 8.80 | 9.25 | 0.00 | - | 2 | 1,251 | 30.01% |
| CVX240621P00140000 | 2023-03-24 2:13PM EDT | 140.00 | 12.43 | 10.35 | 10.85 | 0.00 | - | 1 | 276 | 29.51% |
| CVX240621P00145000 | 2023-03-29 9:46AM EDT | 145.00 | 12.40 | 11.90 | 12.50 | -0.60 | -4.62% | 4 | 1,101 | 28.81% |
| CVX240621P00150000 | 2023-03-23 11:32AM EDT | 150.00 | 14.99 | 13.70 | 14.25 | 0.00 | - | 1 | 206 | 28.01% |
| CVX240621P00155000 | 2023-03-23 1:48PM EDT | 155.00 | 18.45 | 15.75 | 16.40 | 0.00 | - | 2 | 91 | 27.55% |
| CVX240621P00160000 | 2023-03-20 3:59PM EDT | 160.00 | 22.05 | 18.00 | 18.55 | 0.00 | - | 5 | 79 | 26.82% |
| CVX240621P00165000 | 2023-03-20 3:58PM EDT | 165.00 | 24.55 | 20.30 | 21.05 | 0.00 | - | 4 | 66 | 26.31% |
| CVX240621P00170000 | 2023-03-29 9:46AM EDT | 170.00 | 23.52 | 22.80 | 23.65 | -4.03 | -14.63% | 4 | 520 | 25.67% |
| CVX240621P00175000 | 2023-03-20 2:08PM EDT | 175.00 | 30.15 | 25.65 | 26.65 | 0.00 | - | 10 | 14 | 25.31% |
| CVX240621P00180000 | 2023-01-31 2:07PM EDT | 180.00 | 23.40 | 26.95 | 27.80 | 0.00 | - | 8 | 76 | 21.95% |
| CVX240621P00185000 | 2023-03-20 12:56PM EDT | 185.00 | 37.15 | 32.00 | 33.00 | 0.00 | - | 8 | 21 | 24.26% |
| CVX240621P00190000 | 2023-03-07 1:13PM EDT | 190.00 | 32.05 | 35.40 | 36.60 | 0.00 | - | 1 | 70 | 23.95% |
| CVX240621P00195000 | 2023-02-13 11:58AM EDT | 195.00 | 33.70 | 44.65 | 45.95 | 0.00 | - | 2 | 7 | 32.40% |
| CVX240621P00200000 | 2023-03-13 9:36AM EDT | 200.00 | 48.20 | 42.90 | 43.80 | 0.00 | - | 5 | 9 | 22.43% |
| CVX240621P00210000 | 2023-03-13 9:37AM EDT | 210.00 | 56.50 | 51.00 | 52.10 | 0.00 | - | 7 | 17 | 21.69% |
| CVX240621P00220000 | 2023-03-07 1:20PM EDT | 220.00 | 54.95 | 59.80 | 61.05 | 0.00 | - | 8 | 72 | 21.36% |
| CVX240621P00250000 | 2023-03-09 2:25PM EDT | 250.00 | 87.44 | 88.05 | 90.40 | 0.00 | - | 2 | 0 | 24.88% |
| CVX240621P00260000 | 2023-01-11 1:41PM EDT | 260.00 | 85.60 | 88.05 | 90.10 | 0.00 | - | - | 1 | 0.00% |
| CVX240621P00280000 | 2022-12-13 2:43PM EDT | 280.00 | 107.40 | 101.90 | 104.95 | 0.00 | - | - | 0 | 0.00% |
