CVX - Chevron Corporation
NYSE - NYSE 延遲價格。貨幣為 USD。
價內期權
認購期權
2024年6月21日
認沽盤
| 收市價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 拍板 | 收市價 | 變化 | % 變化 | 成交量 | 未平倉合約 |
|---|---|---|---|---|---|---|---|---|---|---|
| 87.25 | 0.00 | - | 2 | 2 | 70.00 | 0.71 | 0.00 | - | 9 | 182 |
| 81.06 | 0.00 | - | - | 0 | 75.00 | 0.85 | 0.00 | - | 2 | 45 |
| 76.09 | 0.00 | - | 13 | 13 | 80.00 | 0.92 | 0.00 | - | 2 | 44 |
| - | - | - | - | - | 85.00 | 1.14 | 0.00 | - | 2 | 261 |
| 66.74 | 0.00 | - | 6 | 12 | 90.00 | 1.47 | 0.00 | - | 8 | 97 |
| 69.43 | 0.00 | - | 2 | 1 | 95.00 | 1.87 | 0.00 | - | 5 | 35 |
| 61.65 | 0.00 | - | 10 | 33 | 100.00 | 2.38 | +0.16 | +7.21% | 16 | 168 |
| 53.10 | 0.00 | - | 2 | 12 | 105.00 | 3.15 | 0.00 | - | 12 | 14 |
| 46.50 | 0.00 | - | 20 | 70 | 110.00 | 3.20 | 0.00 | - | 3 | 231 |
| 47.39 | 0.00 | - | 6 | 28 | 115.00 | 4.25 | -0.20 | -4.49% | 5 | 147 |
| 39.70 | 0.00 | - | 3 | 216 | 120.00 | 4.90 | 0.00 | - | 6 | 434 |
| 38.73 | 0.00 | - | 2 | 91 | 125.00 | 6.25 | +0.30 | +5.04% | 7 | 612 |
| 32.98 | -1.37 | -3.99% | 1 | 394 | 130.00 | 7.55 | +0.11 | +1.48% | 301 | 880 |
| 34.27 | 0.00 | - | 1 | 144 | 135.00 | 9.00 | +0.80 | +9.76% | 506 | 1,230 |
| 26.08 | +0.73 | +2.88% | 1 | 203 | 140.00 | 9.65 | 0.00 | - | 209 | 611 |
| 23.60 | 0.00 | - | 6 | 218 | 145.00 | 12.00 | 0.00 | - | 1 | 1,584 |
| 22.20 | 0.00 | - | 1 | 306 | 150.00 | 14.15 | 0.00 | - | 13 | 616 |
| 17.55 | -2.10 | -10.69% | 1 | 265 | 155.00 | 16.40 | +0.05 | +0.31% | 5 | 634 |
| 15.35 | -0.33 | -2.10% | 6 | 401 | 160.00 | 18.90 | +0.10 | +0.53% | 10 | 431 |
| 13.12 | -0.63 | -4.58% | 6 | 279 | 165.00 | 20.35 | 0.00 | - | 10 | 186 |
| 11.05 | -0.70 | -5.96% | 6 | 497 | 170.00 | 23.15 | 0.00 | - | 3 | 639 |
| 9.35 | -0.50 | -5.08% | 3 | 1,272 | 175.00 | 22.40 | 0.00 | - | 4 | 48 |
| 7.99 | -0.36 | -4.31% | 30 | 401 | 180.00 | 32.40 | 0.00 | - | 6 | 125 |
| 7.05 | 0.00 | - | 1 | 326 | 185.00 | 25.10 | 0.00 | - | 2 | 0 |
| 6.12 | 0.00 | - | 2 | 644 | 190.00 | 28.60 | 0.00 | - | 2 | 108 |
| 4.00 | -0.60 | -13.04% | 65 | 421 | 195.00 | 33.70 | 0.00 | - | 2 | 7 |
| 3.80 | -0.65 | -14.61% | 1 | 455 | 200.00 | 48.20 | 0.00 | - | 5 | 9 |
| 3.15 | 0.00 | - | 2 | 387 | 210.00 | 56.50 | 0.00 | - | 7 | 17 |
| 1.55 | -0.15 | -8.82% | 3 | 343 | 220.00 | 54.95 | 0.00 | - | 8 | 72 |
| 1.06 | 0.00 | - | 2 | 294 | 230.00 | - | - | - | - | - |
| 0.60 | 0.00 | - | 1 | 261 | 240.00 | - | - | - | - | - |
| 0.56 | 0.00 | - | 2 | 227 | 250.00 | 87.44 | 0.00 | - | 2 | 0 |
| 0.35 | 0.00 | - | 2 | 36 | 260.00 | 85.60 | 0.00 | - | - | 1 |
| 0.21 | 0.00 | - | 1 | 23 | 270.00 | 116.02 | 0.00 | - | - | 1 |
| 0.17 | 0.00 | - | 2 | 78 | 280.00 | 107.40 | 0.00 | - | - | 0 |
