香港股市 已收市

Chevron Corporation (CVX)

NYSE - Nasdaq 即時價格。貨幣為 USD。
加入追蹤清單
159.82+2.24 (+1.42%)
市場開市。 截至 11:35AM EDT。
價內期權
認購期權範圍2024年7月19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
CVX240719C000750002024-02-20 10:59AM EDT75.0081.1178.8082.200.00-220.00%
CVX240719C001000002024-04-18 11:06AM EDT100.0058.0859.8561.100.00-1255.35%
CVX240719C001100002024-03-04 4:52PM EDT110.0040.5049.3553.150.00-1154.57%
CVX240719C001150002024-02-26 3:19PM EDT115.0041.0440.1043.600.00-640.00%
CVX240719C001200002024-04-03 10:45AM EDT120.0040.7640.0041.300.00-1144.73%
CVX240719C001250002024-04-05 11:27AM EDT125.0036.9135.0536.400.00-1140.53%
CVX240719C001300002024-04-16 3:53PM EDT130.0027.8030.2531.350.00-51635.28%
CVX240719C001350002024-04-10 2:53PM EDT135.0028.5325.9526.350.00-12330.48%
CVX240719C001400002024-04-16 3:15PM EDT140.0018.6021.4521.700.00-820527.63%
CVX240719C001450002024-04-18 3:27PM EDT145.0015.0717.2017.400.00-113725.82%
CVX240719C001500002024-04-19 10:16AM EDT150.0013.5013.3013.50+1.74+14.80%631424.53%
CVX240719C001550002024-04-19 11:06AM EDT155.0010.209.9010.05+1.80+21.43%31,36523.46%
CVX240719C001600002024-04-19 11:16AM EDT160.007.177.057.20+1.32+22.56%737,20322.77%
CVX240719C001650002024-04-19 11:19AM EDT165.004.844.804.90+1.04+27.51%791,93022.13%
CVX240719C001700002024-04-19 11:00AM EDT170.003.203.103.20+0.75+30.61%2492,76821.72%
CVX240719C001750002024-04-19 11:05AM EDT175.002.031.942.00+0.57+39.04%731,26921.42%
CVX240719C001800002024-04-19 9:53AM EDT180.001.121.161.21+0.26+30.23%20266121.28%
CVX240719C001850002024-04-19 9:44AM EDT185.000.680.680.71+0.19+38.78%174421.22%
CVX240719C001900002024-04-19 10:18AM EDT190.000.410.390.43+0.11+36.67%123921.46%
CVX240719C001950002024-04-11 3:14PM EDT195.000.260.230.260.00-61221.75%
CVX240719C002000002024-04-18 2:39PM EDT200.000.120.130.160.00-2618922.12%
CVX240719C002100002024-04-17 3:28PM EDT210.000.120.040.080.00-1012623.63%
CVX240719C002200002024-04-17 3:21PM EDT220.000.060.000.190.00-10411730.47%
認沽盤範圍2024年7月19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
CVX240719P000850002024-02-01 11:03AM EDT85.000.070.000.270.00--155.76%
CVX240719P000900002024-04-05 2:48PM EDT90.000.010.000.170.00-5552.83%
CVX240719P000950002024-04-05 10:36AM EDT95.000.010.000.170.00-203548.34%
CVX240719P001000002024-02-27 1:22PM EDT100.000.110.000.160.00-2243.65%
CVX240719P001050002024-04-02 9:37AM EDT105.000.050.010.210.00-5012741.26%
CVX240719P001100002024-04-18 3:12PM EDT110.000.050.020.230.00-20022637.74%
CVX240719P001150002024-04-02 1:47PM EDT115.000.090.070.100.00-14529.88%
CVX240719P001200002024-04-08 3:55PM EDT120.000.120.120.150.00-18328.03%
CVX240719P001250002024-04-16 1:47PM EDT125.000.360.210.250.00-112526.73%
CVX240719P001300002024-04-18 11:28AM EDT130.000.480.380.410.00-2029425.44%
CVX240719P001350002024-04-18 2:58PM EDT135.000.870.640.670.00-42,33924.21%
CVX240719P001400002024-04-19 9:54AM EDT140.001.191.081.12-0.27-18.49%21,98223.27%
CVX240719P001450002024-04-18 2:38PM EDT145.001.811.781.84-0.57-23.95%195322.45%
CVX240719P001500002024-04-19 11:14AM EDT150.002.882.892.95-0.72-20.00%1101,14821.79%
CVX240719P001550002024-04-19 10:36AM EDT155.004.504.404.50-1.05-18.92%101,29921.05%
CVX240719P001600002024-04-19 11:14AM EDT160.006.566.656.70-1.49-18.51%196620.64%
CVX240719P001650002024-04-19 11:14AM EDT165.009.349.409.55-1.89-16.83%225520.42%
CVX240719P001700002024-04-15 2:45PM EDT170.0014.7512.8013.000.00-1820.36%
CVX240719P001750002024-04-02 11:30AM EDT175.0017.1616.8517.050.00-1,0001,00420.86%
CVX240719P001800002024-04-10 12:58PM EDT180.0019.7020.9021.900.00-3423.88%