香港股市 將收市,收市時間:3 小時 52 分鐘

Chevron Corporation (CVX)

NYSE - NYSE 延遲價格。貨幣為 USD。
加入追蹤清單
160.86+1.37 (+0.86%)
收市價: 04:03PM EDT
160.35 -0.51 (-0.32%)
收市後: 07:58PM 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
CVX240621C000700002022-09-16 2:05PM EDT70.0087.2590.0592.650.00-2250.66%
CVX240621C000800002022-08-15 10:58AM EDT80.0075.4582.1084.550.00-2552.77%
CVX240621C000900002023-02-15 10:38AM EDT90.0080.2063.3064.550.00-470.00%
CVX240621C000950002023-02-17 2:41PM EDT95.0069.4357.6060.300.00-210.00%
CVX240621C001000002023-03-09 11:26AM EDT100.0066.4062.5063.800.00-122636.23%
CVX240621C001050002023-02-14 10:34AM EDT105.0067.3051.6052.750.00-3120.00%
CVX240621C001100002023-03-15 10:03AM EDT110.0049.8554.0055.050.00-16634.27%
CVX240621C001150002023-03-15 12:22PM EDT115.0043.6049.8550.800.00-302633.30%
CVX240621C001200002023-03-17 3:55PM EDT120.0039.1546.0546.900.00-221532.93%
CVX240621C001250002023-03-23 3:00PM EDT125.0037.2542.2042.950.00-309632.13%
CVX240621C001300002023-02-15 2:55PM EDT130.0046.9630.4533.050.00-638618.17%
CVX240621C001350002023-03-28 10:30AM EDT135.0034.3234.9535.850.00-1012631.29%
CVX240621C001400002023-03-27 11:27AM EDT140.0028.9031.7032.600.00-1718530.95%
CVX240621C001450002023-03-29 1:38PM EDT145.0028.3828.5529.50-0.17-0.60%1014530.58%
CVX240621C001500002023-03-28 10:45AM EDT150.0024.9525.6026.300.00-2029729.78%
CVX240621C001550002023-03-23 3:20PM EDT155.0019.2022.8023.700.00-4129029.62%
CVX240621C001600002023-03-23 11:59AM EDT160.0018.8520.3021.050.00-1228729.13%
CVX240621C001650002023-03-29 9:42AM EDT165.0018.3017.8518.50+4.30+30.71%412028.52%
CVX240621C001700002023-03-29 10:44AM EDT170.0015.7215.6516.30+0.70+4.66%140228.15%
CVX240621C001750002023-03-29 9:57AM EDT175.0014.1013.6014.40+1.20+9.30%1021827.95%
CVX240621C001800002023-03-29 3:40PM EDT180.0012.1211.8512.60+0.34+2.89%1222027.66%
CVX240621C001850002023-03-29 11:13AM EDT185.0010.3010.2510.95+0.40+4.04%1123827.34%
CVX240621C001900002023-03-27 3:52PM EDT190.008.208.859.450.00-254527.00%
CVX240621C001950002023-03-27 3:43PM EDT195.007.207.508.200.00-217426.82%
CVX240621C002000002023-03-29 10:25AM EDT200.006.956.407.00+0.85+13.93%1029726.50%
CVX240621C002100002023-03-29 11:44AM EDT210.004.654.705.050.00-1119925.95%
CVX240621C002200002023-03-20 11:26AM EDT220.003.043.253.650.00-215325.63%
CVX240621C002300002023-03-28 2:47PM EDT230.002.392.282.660.00-829325.48%
CVX240621C002400002023-03-22 2:20PM EDT240.001.821.551.900.00-112825.28%
CVX240621C002500002023-03-29 12:56PM EDT250.001.161.071.32-0.04-3.33%49124.99%
CVX240621C002600002023-03-29 12:31PM EDT260.000.800.741.04-0.26-24.53%23525.39%
CVX240621C002700002023-03-09 1:31PM EDT270.000.860.381.090.00-21627.14%
CVX240621C002800002023-03-21 3:56PM EDT280.000.350.200.810.00-87327.08%
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
CVX240621P000700002023-03-22 11:50AM EDT70.000.500.431.090.00-414345.52%
CVX240621P000750002023-03-28 2:22PM EDT75.001.100.721.310.00-254143.82%
CVX240621P000800002023-03-23 12:25PM EDT80.001.350.801.530.00-304242.02%
CVX240621P000850002023-03-21 10:20AM EDT85.001.751.371.700.00-12225939.86%
CVX240621P000900002023-03-27 10:56AM EDT90.002.131.721.980.00-203538.25%
CVX240621P000950002023-03-27 10:54AM EDT95.002.602.122.450.00-183537.35%
CVX240621P001000002023-03-28 3:44PM EDT100.002.952.582.920.00-416336.19%
CVX240621P001050002023-03-15 1:32PM EDT105.004.753.103.500.00-1635.21%
CVX240621P001100002023-03-27 10:52AM EDT110.004.603.754.050.00-2519333.91%
CVX240621P001150002023-03-24 9:45AM EDT115.006.654.504.850.00-130833.11%
CVX240621P001200002023-03-27 10:36AM EDT120.006.515.355.800.00-9536532.41%
CVX240621P001250002023-03-28 3:37PM EDT125.006.956.356.850.00-24031.66%
CVX240621P001300002023-03-22 9:30AM EDT130.008.057.507.900.00-181830.67%
CVX240621P001350002023-03-21 1:31PM EDT135.009.758.809.250.00-21,25130.01%
CVX240621P001400002023-03-24 2:13PM EDT140.0012.4310.3510.850.00-127629.51%
CVX240621P001450002023-03-29 9:46AM EDT145.0012.4011.9012.50-0.60-4.62%41,10128.81%
CVX240621P001500002023-03-23 11:32AM EDT150.0014.9913.7014.250.00-120628.01%
CVX240621P001550002023-03-23 1:48PM EDT155.0018.4515.7516.400.00-29127.55%
CVX240621P001600002023-03-20 3:59PM EDT160.0022.0518.0018.550.00-57926.82%
CVX240621P001650002023-03-20 3:58PM EDT165.0024.5520.3021.050.00-46626.31%
CVX240621P001700002023-03-29 9:46AM EDT170.0023.5222.8023.65-4.03-14.63%452025.67%
CVX240621P001750002023-03-20 2:08PM EDT175.0030.1525.6526.650.00-101425.31%
CVX240621P001800002023-01-31 2:07PM EDT180.0023.4026.9527.800.00-87621.95%
CVX240621P001850002023-03-20 12:56PM EDT185.0037.1532.0033.000.00-82124.26%
CVX240621P001900002023-03-07 1:13PM EDT190.0032.0535.4036.600.00-17023.95%
CVX240621P001950002023-02-13 11:58AM EDT195.0033.7044.6545.950.00-2732.40%
CVX240621P002000002023-03-13 9:36AM EDT200.0048.2042.9043.800.00-5922.43%
CVX240621P002100002023-03-13 9:37AM EDT210.0056.5051.0052.100.00-71721.69%
CVX240621P002200002023-03-07 1:20PM EDT220.0054.9559.8061.050.00-87221.36%
CVX240621P002500002023-03-09 2:25PM EDT250.0087.4488.0590.400.00-2024.88%
CVX240621P002600002023-01-11 1:41PM EDT260.0085.6088.0590.100.00--10.00%
CVX240621P002800002022-12-13 2:43PM EDT280.00107.40101.90104.950.00--00.00%