Chevron Corporation (CVX)
NYSE - NYSE 延遲價格。貨幣為 USD。
加入追蹤清單
收市價： 04:03PM EDT
收市後：
認購期權範圍2025年1月17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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX250117C00075000 | 2023-02-09 3:27PM EDT | 75.00 | 93.65 | 84.15 | 86.50 | 0.00 | - | 1 | 1 | 31.30% |
| CVX250117C00080000 | 2023-03-20 10:29AM EDT | 80.00 | 75.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX250117C00085000 | 2023-01-27 12:28PM EDT | 85.00 | 95.75 | 78.20 | 80.40 | 0.00 | - | 35 | 1 | 43.13% |
| CVX250117C00090000 | 2023-03-23 12:34PM EDT | 90.00 | 68.20 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| CVX250117C00095000 | 2023-03-23 12:12PM EDT | 95.00 | 64.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CVX250117C00100000 | 2023-03-13 11:50AM EDT | 100.00 | 63.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CVX250117C00105000 | 2023-03-20 10:53AM EDT | 105.00 | 53.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX250117C00110000 | 2023-03-23 3:26PM EDT | 110.00 | 49.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CVX250117C00115000 | 2023-03-24 10:21AM EDT | 115.00 | 45.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| CVX250117C00120000 | 2023-03-23 2:55PM EDT | 120.00 | 42.30 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| CVX250117C00125000 | 2023-03-24 10:36AM EDT | 125.00 | 39.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX250117C00130000 | 2023-03-28 11:00AM EDT | 130.00 | 40.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CVX250117C00135000 | 2023-03-24 12:57PM EDT | 135.00 | 34.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CVX250117C00140000 | 2023-03-24 1:53PM EDT | 140.00 | 31.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CVX250117C00145000 | 2023-03-21 11:32AM EDT | 145.00 | 30.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CVX250117C00150000 | 2023-03-28 12:58PM EDT | 150.00 | 28.70 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| CVX250117C00155000 | 2023-03-29 2:47PM EDT | 155.00 | 26.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CVX250117C00160000 | 2023-03-21 12:32PM EDT | 160.00 | 23.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CVX250117C00165000 | 2023-03-23 9:32AM EDT | 165.00 | 20.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| CVX250117C00170000 | 2023-03-29 1:01PM EDT | 170.00 | 19.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| CVX250117C00175000 | 2023-03-23 9:55AM EDT | 175.00 | 16.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| CVX250117C00180000 | 2023-03-29 3:08PM EDT | 180.00 | 16.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| CVX250117C00185000 | 2023-03-29 9:34AM EDT | 185.00 | 14.25 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| CVX250117C00190000 | 2023-03-21 10:22AM EDT | 190.00 | 11.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| CVX250117C00195000 | 2023-03-28 1:32PM EDT | 195.00 | 11.08 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| CVX250117C00200000 | 2023-03-28 1:32PM EDT | 200.00 | 9.91 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| CVX250117C00210000 | 2023-03-24 9:31AM EDT | 210.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| CVX250117C00220000 | 2023-03-29 10:45AM EDT | 220.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CVX250117C00230000 | 2023-03-17 12:08PM EDT | 230.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| CVX250117C00240000 | 2023-03-28 2:32PM EDT | 240.00 | 3.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CVX250117C00250000 | 2023-03-22 2:55PM EDT | 250.00 | 2.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CVX250117C00260000 | 2023-03-20 11:29AM EDT | 260.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| CVX250117C00270000 | 2023-03-22 11:14AM EDT | 270.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CVX250117C00280000 | 2023-03-28 9:41AM EDT | 280.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
認沽盤範圍2025年1月17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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX250117P00075000 | 2023-03-24 1:53PM EDT | 75.00 | 2.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CVX250117P00080000 | 2023-03-28 10:00AM EDT | 80.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CVX250117P00085000 | 2023-03-17 11:03AM EDT | 85.00 | 3.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CVX250117P00090000 | 2023-03-28 1:41PM EDT | 90.00 | 3.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CVX250117P00095000 | 2023-03-16 11:29AM EDT | 95.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| CVX250117P00100000 | 2023-03-17 3:11PM EDT | 100.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| CVX250117P00105000 | 2023-03-13 3:40PM EDT | 105.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 6.25% |
| CVX250117P00110000 | 2023-03-27 3:05PM EDT | 110.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| CVX250117P00115000 | 2023-03-29 2:46PM EDT | 115.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CVX250117P00120000 | 2023-03-27 3:06PM EDT | 120.00 | 8.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| CVX250117P00125000 | 2023-03-24 1:57PM EDT | 125.00 | 10.98 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| CVX250117P00130000 | 2023-03-22 3:21PM EDT | 130.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| CVX250117P00135000 | 2023-03-23 3:35PM EDT | 135.00 | 14.35 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| CVX250117P00140000 | 2023-03-24 10:37AM EDT | 140.00 | 16.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CVX250117P00145000 | 2023-03-28 11:59AM EDT | 145.00 | 15.65 | 0.00 | 0.00 | 0.00 | - | 500 | 0 | 1.56% |
| CVX250117P00150000 | 2023-03-29 3:28PM EDT | 150.00 | 17.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| CVX250117P00155000 | 2023-03-27 9:31AM EDT | 155.00 | 21.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| CVX250117P00160000 | 2023-03-24 12:19PM EDT | 160.00 | 25.30 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.10% |
| CVX250117P00165000 | 2023-03-24 2:32PM EDT | 165.00 | 27.35 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| CVX250117P00170000 | 2023-03-16 1:08PM EDT | 170.00 | 31.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CVX250117P00175000 | 2023-03-27 1:45PM EDT | 175.00 | 31.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CVX250117P00180000 | 2023-03-24 3:14PM EDT | 180.00 | 36.20 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| CVX250117P00185000 | 2023-03-24 1:20PM EDT | 185.00 | 39.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX250117P00190000 | 2023-03-24 9:59AM EDT | 190.00 | 45.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CVX250117P00195000 | 2023-03-13 3:01PM EDT | 195.00 | 43.00 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| CVX250117P00200000 | 2023-03-24 10:22AM EDT | 200.00 | 52.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| CVX250117P00210000 | 2023-03-24 10:22AM EDT | 210.00 | 60.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| CVX250117P00220000 | 2023-03-14 2:40PM EDT | 220.00 | 61.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CVX250117P00230000 | 2023-03-08 2:23PM EDT | 230.00 | 68.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| CVX250117P00240000 | 2023-01-04 12:06PM EDT | 240.00 | 71.89 | 70.60 | 73.30 | 0.00 | - | 1 | 27 | 0.00% |
| CVX250117P00250000 | 2023-01-30 12:43PM EDT | 250.00 | 75.80 | 86.50 | 89.25 | 0.00 | - | 4 | 0 | 14.43% |
| CVX250117P00260000 | 2023-03-08 2:23PM EDT | 260.00 | 98.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CVX250117P00270000 | 2023-02-13 12:04PM EDT | 270.00 | 100.76 | 113.25 | 116.65 | 0.00 | - | 2 | 0 | 36.56% |
| CVX250117P00280000 | 2023-01-30 2:40PM EDT | 280.00 | 105.92 | 116.05 | 119.75 | 0.00 | - | 10 | 0 | 21.59% |
