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
159.90+2.33 (+1.48%)
市場開市。 截至 11:31AM EDT。
價內期權
認購期權範圍2024年12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
CVX241220C001050002024-02-08 12:42PM EDT105.0048.2244.6548.350.00--30.00%
CVX241220C001100002024-04-17 3:41PM EDT110.0047.8050.3551.750.00-6735.68%
CVX241220C001150002024-02-14 1:09PM EDT115.0037.0540.8544.600.00-220.00%
CVX241220C001200002024-03-21 12:32PM EDT120.0037.0541.8042.700.00-12033.09%
CVX241220C001250002024-03-25 12:16PM EDT125.0034.7537.3538.050.00-132030.90%
CVX241220C001300002024-03-15 9:45AM EDT130.0030.7930.9033.650.00-14129.35%
CVX241220C001350002024-04-01 3:17PM EDT135.0028.5029.0029.400.00-21227.93%
CVX241220C001400002024-04-17 3:42PM EDT140.0022.4525.0525.350.00-68926.67%
CVX241220C001450002024-04-09 1:41PM EDT145.0021.9221.4021.650.00-218025.79%
CVX241220C001500002024-04-17 3:39PM EDT150.0018.4018.1018.35+2.65+16.83%284925.25%
CVX241220C001550002024-04-19 10:13AM EDT155.0014.9015.1015.25-0.40-2.61%3863924.56%
CVX241220C001600002024-04-19 10:27AM EDT160.0012.5012.4012.55+1.60+14.68%985624.08%
CVX241220C001650002024-04-19 10:30AM EDT165.0010.4010.1510.30+1.70+19.54%301,69323.88%
CVX241220C001700002024-04-19 10:27AM EDT170.008.208.058.20+1.25+17.99%221,05223.38%
CVX241220C001750002024-04-19 10:38AM EDT175.006.456.356.50+1.00+18.35%333723.09%
CVX241220C001800002024-04-19 10:58AM EDT180.005.054.955.05+0.80+18.82%1060722.76%
CVX241220C001850002024-04-19 11:07AM EDT185.003.953.854.00+0.75+23.44%117222.78%
CVX241220C001900002024-04-18 12:43PM EDT190.002.462.953.050.00-123522.55%
CVX241220C001950002024-04-19 10:58AM EDT195.002.302.242.31+0.44+23.66%213122.38%
CVX241220C002000002024-04-17 9:57AM EDT200.001.381.731.790.00-215522.44%
CVX241220C002100002024-04-18 10:18AM EDT210.000.800.971.010.00-1913822.32%
CVX241220C002200002024-04-02 1:45PM EDT220.000.440.530.580.00-203522.41%
CVX241220C002300002024-04-10 10:16AM EDT230.000.300.280.340.00-101522.64%
CVX241220C002400002024-04-18 2:40PM EDT240.000.180.160.210.00-84623.05%
認沽盤範圍2024年12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
CVX241220P000750002024-04-12 2:43PM EDT75.000.100.000.250.00-104143.85%
CVX241220P000800002024-04-12 2:45PM EDT80.000.120.040.280.00-1010241.16%
CVX241220P000850002024-04-02 9:33AM EDT85.000.100.050.320.00-31938.67%
CVX241220P000900002024-04-12 2:49PM EDT90.000.190.160.220.00-611733.55%
CVX241220P000950002024-04-12 2:49PM EDT95.000.270.250.300.00-513632.23%
CVX241220P001000002024-04-18 10:30AM EDT100.000.460.360.410.00-120531.03%
CVX241220P001050002024-04-12 11:36AM EDT105.000.480.510.560.00-19429.91%
CVX241220P001100002024-04-11 3:55PM EDT110.000.620.710.770.00-925328.92%
CVX241220P001150002024-04-16 3:34PM EDT115.001.250.971.030.00-628827.84%
CVX241220P001200002024-04-18 3:45PM EDT120.001.451.341.39-0.13-8.23%114426.92%
CVX241220P001250002024-04-16 3:03PM EDT125.002.171.811.850.00-1086225.99%
CVX241220P001300002024-04-16 3:03PM EDT130.002.892.422.480.00-10754525.23%
CVX241220P001350002024-04-18 3:44PM EDT135.003.753.203.300.00-2630024.54%
CVX241220P001400002024-04-17 3:25PM EDT140.004.424.204.30-0.53-10.71%589623.79%
CVX241220P001450002024-04-18 3:02PM EDT145.006.355.455.550.00-1376823.08%
CVX241220P001500002024-04-18 2:32PM EDT150.008.107.057.200.00-141,12022.66%
CVX241220P001550002024-04-17 2:29PM EDT155.0010.128.909.000.00-262321.92%
CVX241220P001600002024-04-18 2:25PM EDT160.0012.6011.1511.300.00-1647121.52%
CVX241220P001650002024-04-11 3:07PM EDT165.0012.3013.7513.950.00-211921.12%
CVX241220P001700002024-04-12 10:40AM EDT170.0015.2016.7016.900.00-116620.65%
CVX241220P001750002024-04-01 11:21AM EDT175.0020.2520.0020.200.00--1020.20%
CVX241220P001800002024-03-26 11:39AM EDT180.0027.2523.6024.050.00-101020.30%
CVX241220P001850002024-04-01 11:23AM EDT185.0027.8027.4527.850.00--1019.65%
CVX241220P001900002024-03-28 10:28AM EDT190.0034.5531.7032.200.00-3319.86%