Chevron Corporation (CVX)
NYSE - NYSE 延遲價格。貨幣為 USD。
加入追蹤清單
收市：04:02PM EST
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 | 2023-12-11 3:25PM EST | 75.00 | 71.00 | 69.25 | 70.90 | -0.16 | -0.22% | 6 | 4 | 43.12% |
| CVX250117C00080000 | 2023-11-15 10:43AM EST | 80.00 | 66.47 | 64.30 | 66.20 | 0.00 | - | 1 | 2 | 41.28% |
| CVX250117C00085000 | 2023-11-06 10:32AM EST | 85.00 | 63.97 | 57.70 | 59.65 | 0.00 | - | 3 | 15 | 25.83% |
| CVX250117C00090000 | 2023-11-28 11:17AM EST | 90.00 | 57.81 | 55.15 | 56.80 | 0.00 | - | 1,160 | 1,032 | 37.23% |
| CVX250117C00095000 | 2023-11-30 9:47AM EST | 95.00 | 52.83 | 50.60 | 52.25 | 0.00 | - | 2 | 258 | 35.66% |
| CVX250117C00100000 | 2023-12-11 11:22AM EST | 100.00 | 47.60 | 46.15 | 47.80 | +1.25 | +2.70% | 2 | 340 | 34.24% |
| CVX250117C00105000 | 2023-12-07 3:24PM EST | 105.00 | 40.50 | 41.85 | 43.25 | 0.00 | - | 2 | 191 | 32.29% |
| CVX250117C00110000 | 2023-11-16 1:43PM EST | 110.00 | 36.22 | 37.60 | 39.45 | 0.00 | - | 7 | 459 | 32.26% |
| CVX250117C00115000 | 2023-12-07 2:03PM EST | 115.00 | 35.05 | 33.65 | 34.90 | +2.15 | +6.53% | 7 | 108 | 29.92% |
| CVX250117C00120000 | 2023-12-04 12:11PM EST | 120.00 | 31.41 | 29.75 | 31.40 | 0.00 | - | 1 | 229 | 29.81% |
| CVX250117C00125000 | 2023-12-11 11:01AM EST | 125.00 | 27.60 | 25.85 | 27.90 | -0.15 | -0.54% | 20 | 379 | 29.24% |
| CVX250117C00130000 | 2023-12-07 2:50PM EST | 130.00 | 22.18 | 22.70 | 24.05 | 0.00 | - | 3 | 277 | 27.64% |
| CVX250117C00135000 | 2023-11-30 12:57PM EST | 135.00 | 19.80 | 20.40 | 20.95 | 0.00 | - | 33 | 167 | 27.10% |
| CVX250117C00140000 | 2023-12-08 10:45AM EST | 140.00 | 18.42 | 17.60 | 18.00 | +0.52 | +2.91% | 1 | 1,214 | 26.44% |
| CVX250117C00145000 | 2023-12-11 11:13AM EST | 145.00 | 15.70 | 15.00 | 15.40 | +0.41 | +2.68% | 3 | 3,102 | 25.96% |
| CVX250117C00150000 | 2023-12-11 1:23PM EST | 150.00 | 13.00 | 12.70 | 13.25 | +0.47 | +3.75% | 7 | 4,355 | 25.84% |
| CVX250117C00155000 | 2023-12-08 2:55PM EST | 155.00 | 10.65 | 10.60 | 10.95 | 0.00 | - | 1 | 923 | 25.07% |
| CVX250117C00160000 | 2023-12-08 2:55PM EST | 160.00 | 9.20 | 8.80 | 9.60 | +0.33 | +3.72% | 2 | 1,074 | 25.52% |
| CVX250117C00165000 | 2023-12-08 10:49AM EST | 165.00 | 7.50 | 7.20 | 7.55 | 0.00 | - | 9 | 7,887 | 24.39% |
| CVX250117C00170000 | 2023-12-11 10:52AM EST | 170.00 | 5.95 | 5.85 | 6.20 | -0.08 | -1.33% | 6 | 2,350 | 24.10% |
| CVX250117C00175000 | 2023-12-11 2:29PM EST | 175.00 | 4.90 | 4.70 | 5.40 | 0.00 | - | 14 | 797 | 24.54% |
| CVX250117C00180000 | 2023-12-11 3:42PM EST | 180.00 | 4.01 | 3.90 | 4.15 | -0.14 | -3.37% | 8 | 1,529 | 23.74% |
| CVX250117C00185000 | 2023-12-11 9:36AM EST | 185.00 | 3.30 | 3.05 | 3.30 | +0.30 | +10.00% | 2 | 985 | 23.43% |
| CVX250117C00190000 | 2023-12-08 3:08PM EST | 190.00 | 2.90 | 2.42 | 2.70 | +0.30 | +11.54% | 2 | 2,099 | 23.40% |
| CVX250117C00195000 | 2023-12-04 12:15PM EST | 195.00 | 2.25 | 2.04 | 2.61 | 0.00 | - | 1 | 283 | 24.57% |
| CVX250117C00200000 | 2023-12-08 3:41PM EST | 200.00 | 1.70 | 1.62 | 1.71 | 0.00 | - | 155 | 6,207 | 23.09% |
| CVX250117C00210000 | 2023-12-08 3:27PM EST | 210.00 | 1.09 | 1.03 | 1.10 | 0.00 | - | 2 | 1,185 | 23.01% |
| CVX250117C00220000 | 2023-12-07 9:38AM EST | 220.00 | 0.70 | 0.64 | 0.74 | 0.00 | - | 8 | 594 | 23.18% |
| CVX250117C00230000 | 2023-12-08 10:20AM EST | 230.00 | 0.44 | 0.23 | 0.55 | 0.00 | - | 2 | 932 | 23.76% |
| CVX250117C00240000 | 2023-12-08 12:57PM EST | 240.00 | 0.34 | 0.12 | 0.62 | 0.00 | - | 3 | 285 | 25.98% |
| CVX250117C00250000 | 2023-12-08 10:16AM EST | 250.00 | 0.20 | 0.04 | 0.49 | 0.00 | - | 2 | 262 | 26.55% |
| CVX250117C00260000 | 2023-12-08 12:54PM EST | 260.00 | 0.15 | 0.01 | 0.40 | 0.00 | - | 3 | 1,387 | 27.19% |
| CVX250117C00270000 | 2023-12-08 10:18AM EST | 270.00 | 0.10 | 0.01 | 0.35 | 0.00 | - | 2 | 27 | 28.03% |
| CVX250117C00280000 | 2023-12-07 12:23PM EST | 280.00 | 0.08 | 0.01 | 0.32 | 0.00 | - | 9 | 354 | 28.98% |
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 | 2023-12-08 1:54PM EST | 75.00 | 0.57 | 0.23 | 0.73 | 0.00 | - | 4 | 828 | 36.69% |
| CVX250117P00080000 | 2023-12-07 3:43PM EST | 80.00 | 0.80 | 0.70 | 0.80 | 0.00 | - | 80 | 442 | 34.14% |
| CVX250117P00085000 | 2023-12-05 12:35PM EST | 85.00 | 1.10 | 0.78 | 1.28 | 0.00 | - | 7 | 161 | 34.52% |
| CVX250117P00090000 | 2023-12-08 2:46PM EST | 90.00 | 1.29 | 1.29 | 1.38 | -0.06 | -4.44% | 10 | 278 | 31.99% |
| CVX250117P00095000 | 2023-12-06 1:12PM EST | 95.00 | 1.89 | 1.67 | 1.80 | 0.00 | - | 2 | 1,086 | 31.07% |
| CVX250117P00100000 | 2023-12-06 3:02PM EST | 100.00 | 2.41 | 2.14 | 2.36 | 0.00 | - | 8 | 317 | 30.34% |
| CVX250117P00105000 | 2023-12-11 3:57PM EST | 105.00 | 2.82 | 2.72 | 2.99 | -0.23 | -7.54% | 10 | 499 | 29.44% |
| CVX250117P00110000 | 2023-12-07 1:06PM EST | 110.00 | 4.00 | 3.40 | 3.65 | 0.00 | - | 20 | 699 | 28.29% |
| CVX250117P00115000 | 2023-12-11 3:51PM EST | 115.00 | 4.50 | 4.30 | 4.65 | -0.40 | -8.16% | 660 | 5,260 | 27.72% |
| CVX250117P00120000 | 2023-12-08 2:16PM EST | 120.00 | 5.60 | 5.35 | 5.70 | 0.00 | - | 54 | 2,997 | 26.84% |
| CVX250117P00125000 | 2023-12-11 12:29PM EST | 125.00 | 6.65 | 6.60 | 6.90 | -0.15 | -2.21% | 13 | 2,083 | 25.92% |
| CVX250117P00130000 | 2023-12-08 10:38AM EST | 130.00 | 8.35 | 8.10 | 8.50 | 0.00 | - | 4 | 3,078 | 25.40% |
| CVX250117P00135000 | 2023-12-08 3:42PM EST | 135.00 | 9.80 | 9.35 | 10.20 | 0.00 | - | 2 | 3,905 | 24.64% |
| CVX250117P00140000 | 2023-12-08 3:49PM EST | 140.00 | 11.80 | 11.65 | 12.10 | -0.15 | -1.26% | 12 | 7,439 | 23.82% |
| CVX250117P00145000 | 2023-12-11 2:47PM EST | 145.00 | 13.98 | 13.95 | 14.30 | -1.07 | -7.11% | 3 | 3,223 | 23.08% |
| CVX250117P00150000 | 2023-12-11 10:26AM EST | 150.00 | 15.80 | 16.15 | 16.95 | -2.30 | -12.71% | 10 | 2,747 | 22.64% |
| CVX250117P00155000 | 2023-12-11 2:08PM EST | 155.00 | 19.30 | 18.20 | 19.95 | -0.23 | -1.18% | 11 | 1,586 | 22.34% |
| CVX250117P00160000 | 2023-12-06 11:10AM EST | 160.00 | 23.96 | 22.25 | 22.85 | 0.00 | - | 4 | 2,819 | 21.41% |
| CVX250117P00165000 | 2023-12-04 9:44AM EST | 165.00 | 25.10 | 25.20 | 26.20 | 0.00 | - | 1 | 314 | 20.77% |
| CVX250117P00170000 | 2023-12-11 1:29PM EST | 170.00 | 29.30 | 28.85 | 29.75 | -0.65 | -2.17% | 2 | 197 | 20.01% |
| CVX250117P00175000 | 2023-12-06 11:07AM EST | 175.00 | 34.69 | 32.50 | 33.80 | 0.00 | - | 1 | 672 | 19.79% |
| CVX250117P00180000 | 2023-12-07 12:09PM EST | 180.00 | 39.70 | 36.25 | 38.05 | 0.00 | - | 2 | 187 | 19.62% |
| CVX250117P00185000 | 2023-11-30 11:40AM EST | 185.00 | 42.45 | 41.05 | 42.70 | 0.00 | - | 2 | 214 | 20.19% |
| CVX250117P00190000 | 2023-11-24 11:33AM EST | 190.00 | 44.60 | 44.40 | 47.40 | 0.00 | - | 2 | 282 | 20.69% |
| CVX250117P00195000 | 2023-10-19 1:45PM EST | 195.00 | 32.20 | 49.00 | 51.50 | 0.00 | - | 1 | 0 | 18.56% |
| CVX250117P00200000 | 2023-09-14 8:55AM EST | 200.00 | 34.91 | 39.05 | 40.20 | 0.00 | - | 25 | 125 | 0.00% |
| CVX250117P00210000 | 2023-11-16 11:13AM EST | 210.00 | 68.60 | 64.10 | 66.70 | 0.00 | - | 2 | 0 | 22.89% |
| CVX250117P00220000 | 2023-09-20 2:15PM EST | 220.00 | 52.70 | 54.00 | 55.15 | 0.00 | - | 6 | 23 | 0.00% |
| CVX250117P00230000 | 2023-03-08 1:23PM EST | 230.00 | 68.10 | 63.70 | 65.20 | 0.00 | - | 7 | 58 | 0.00% |
| CVX250117P00240000 | 2023-01-04 11:06AM EST | 240.00 | 71.89 | 70.60 | 73.30 | 0.00 | - | 1 | 27 | 0.00% |
| CVX250117P00250000 | 2023-01-30 11:43AM EST | 250.00 | 75.80 | 86.50 | 89.25 | 0.00 | - | 4 | 0 | 0.00% |
| CVX250117P00260000 | 2023-03-08 1:23PM EST | 260.00 | 98.00 | 90.95 | 94.60 | 0.00 | - | 2 | 0 | 0.00% |
| CVX250117P00270000 | 2023-02-13 11:04AM EST | 270.00 | 100.76 | 113.25 | 116.65 | 0.00 | - | 2 | 0 | 0.00% |
| CVX250117P00280000 | 2023-11-16 11:12AM EST | 280.00 | 138.50 | 134.30 | 136.70 | 0.00 | - | 6 | 0 | 35.22% |
