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
160.02+2.45 (+1.55%)
市場開市。 截至 11:28AM EDT。
價內期權
認購期權範圍2024年9月20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
CVX240920C000750002024-03-07 4:41PM EDT75.0075.4085.0588.750.00-5280.65%
CVX240920C000900002024-02-14 4:46PM EDT90.0060.7564.5568.350.00-200.00%
CVX240920C000950002024-02-14 4:46PM EDT95.0055.7559.6063.400.00-200.00%
CVX240920C001000002024-04-01 11:16AM EDT100.0059.1060.1061.400.00-21350.12%
CVX240920C001100002024-03-06 4:00PM EDT110.0040.8550.5554.350.00-12058.62%
CVX240920C001150002024-03-12 9:54AM EDT115.0038.2144.3547.800.00-11746.09%
CVX240920C001200002024-04-12 3:08PM EDT120.0039.5240.6541.950.00-231337.21%
CVX240920C001250002024-04-09 3:56PM EDT125.0038.0836.5037.200.00-6921734.49%
CVX240920C001300002024-04-16 2:40PM EDT130.0027.1531.7532.300.00-18919930.93%
CVX240920C001350002024-04-05 10:32AM EDT135.0028.2527.1027.800.00-317128.97%
CVX240920C001400002024-04-17 10:12AM EDT140.0020.9523.2523.500.00-215827.30%
CVX240920C001450002024-04-12 12:21PM EDT145.0020.5219.2519.500.00-10986126.00%
CVX240920C001500002024-04-18 12:01PM EDT150.0015.4015.6515.85+1.60+11.59%71,26924.98%
CVX240920C001550002024-04-19 10:08AM EDT155.0012.4012.3512.55+1.60+14.81%382,64324.04%
CVX240920C001600002024-04-18 3:50PM EDT160.009.459.559.75+1.15+13.86%41,30723.43%
CVX240920C001650002024-04-19 10:40AM EDT165.007.257.207.35+1.35+22.88%311,69622.82%
CVX240920C001700002024-04-18 3:47PM EDT170.004.355.305.400.00-1392,34722.34%
CVX240920C001750002024-04-19 10:40AM EDT175.003.803.803.90+0.87+29.19%334,23022.04%
CVX240920C001800002024-04-19 10:01AM EDT180.002.592.662.74+0.48+22.75%312,11921.75%
CVX240920C001850002024-04-16 11:47AM EDT185.001.811.821.89+0.42+30.22%11,36021.56%
CVX240920C001900002024-04-18 1:26PM EDT190.000.911.211.280.00-1790321.41%
CVX240920C001950002024-04-17 3:21PM EDT195.000.800.800.85+0.18+29.03%549921.29%
CVX240920C002000002024-04-19 10:40AM EDT200.000.540.520.56+0.13+31.71%835721.24%
CVX240920C002100002024-04-17 12:42PM EDT210.000.170.210.250.00-509921.44%
CVX240920C002200002024-04-17 9:34AM EDT220.000.070.080.120.00-2212121.92%
認沽盤範圍2024年9月20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
CVX240920P000750002024-04-17 10:36AM EDT75.000.020.000.190.00-2344353.17%
CVX240920P000800002024-03-08 1:47PM EDT80.000.070.000.160.00-12647.85%
CVX240920P000850002024-04-12 2:48PM EDT85.000.050.000.200.00-103945.41%
CVX240920P000900002024-03-18 3:55PM EDT90.000.100.010.260.00-64943.41%
CVX240920P000950002024-04-11 11:16AM EDT95.000.090.020.240.00-43,39239.26%
CVX240920P001000002024-04-12 2:51PM EDT100.000.120.060.170.00-349433.99%
CVX240920P001050002024-04-10 3:56PM EDT105.000.120.140.180.00-13,16331.10%
CVX240920P001100002024-04-15 9:54AM EDT110.000.260.220.260.00-7893529.76%
CVX240920P001150002024-04-04 12:03PM EDT115.000.320.340.390.00-1266728.66%
CVX240920P001200002024-04-17 3:11PM EDT120.000.660.520.570.00-196527.54%
CVX240920P001250002024-04-15 12:22PM EDT125.000.920.780.820.00-2281,67026.39%
CVX240920P001300002024-04-19 10:29AM EDT130.001.181.151.19-0.24-16.90%51,48825.39%
CVX240920P001350002024-04-19 10:31AM EDT135.001.681.661.71-0.42-20.00%15,16724.45%
CVX240920P001400002024-04-19 9:54AM EDT140.002.552.392.45-0.45-15.00%12,66623.63%
CVX240920P001450002024-04-19 10:38AM EDT145.003.503.403.50-0.70-16.67%91,16923.02%
CVX240920P001500002024-04-19 10:21AM EDT150.004.904.754.85-0.90-15.52%22,36122.33%
CVX240920P001550002024-04-19 10:36AM EDT155.006.656.506.60-1.25-15.82%191,28821.73%
CVX240920P001600002024-04-19 10:12AM EDT160.009.028.658.80-1.23-12.00%101,50221.20%
CVX240920P001650002024-04-15 2:48PM EDT165.0013.1011.3011.450.00-1717620.70%
CVX240920P001700002024-04-12 10:23AM EDT170.0013.0514.4014.550.00-102720.22%
CVX240920P001750002024-04-16 1:41PM EDT175.0021.0517.9518.150.00-31719.98%
CVX240920P001800002024-04-16 2:08PM EDT180.0025.4721.9022.200.00-32720.06%
CVX240920P001850002024-04-04 10:59AM EDT185.0024.1026.0526.500.00-2120.12%
CVX240920P001900002024-02-02 4:32PM EDT190.0038.1236.3039.500.00-3046.97%