香港股市 將在 2 小時 49 分鐘 開市

Chevron Corporation (CVX)

NYSE - NYSE 延遲價格。貨幣為 USD。
加入追蹤清單
144.35+0.04 (+0.03%)
收市:04:02PM EST
144.33 -0.02 (-0.01%)
收市後: 05:39PM EST
價內期權
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
CVX250117C000750002023-12-11 3:25PM EST75.0071.0069.2570.90-0.16-0.22%6443.12%
CVX250117C000800002023-11-15 10:43AM EST80.0066.4764.3066.200.00-1241.28%
CVX250117C000850002023-11-06 10:32AM EST85.0063.9757.7059.650.00-31525.83%
CVX250117C000900002023-11-28 11:17AM EST90.0057.8155.1556.800.00-1,1601,03237.23%
CVX250117C000950002023-11-30 9:47AM EST95.0052.8350.6052.250.00-225835.66%
CVX250117C001000002023-12-11 11:22AM EST100.0047.6046.1547.80+1.25+2.70%234034.24%
CVX250117C001050002023-12-07 3:24PM EST105.0040.5041.8543.250.00-219132.29%
CVX250117C001100002023-11-16 1:43PM EST110.0036.2237.6039.450.00-745932.26%
CVX250117C001150002023-12-07 2:03PM EST115.0035.0533.6534.90+2.15+6.53%710829.92%
CVX250117C001200002023-12-04 12:11PM EST120.0031.4129.7531.400.00-122929.81%
CVX250117C001250002023-12-11 11:01AM EST125.0027.6025.8527.90-0.15-0.54%2037929.24%
CVX250117C001300002023-12-07 2:50PM EST130.0022.1822.7024.050.00-327727.64%
CVX250117C001350002023-11-30 12:57PM EST135.0019.8020.4020.950.00-3316727.10%
CVX250117C001400002023-12-08 10:45AM EST140.0018.4217.6018.00+0.52+2.91%11,21426.44%
CVX250117C001450002023-12-11 11:13AM EST145.0015.7015.0015.40+0.41+2.68%33,10225.96%
CVX250117C001500002023-12-11 1:23PM EST150.0013.0012.7013.25+0.47+3.75%74,35525.84%
CVX250117C001550002023-12-08 2:55PM EST155.0010.6510.6010.950.00-192325.07%
CVX250117C001600002023-12-08 2:55PM EST160.009.208.809.60+0.33+3.72%21,07425.52%
CVX250117C001650002023-12-08 10:49AM EST165.007.507.207.550.00-97,88724.39%
CVX250117C001700002023-12-11 10:52AM EST170.005.955.856.20-0.08-1.33%62,35024.10%
CVX250117C001750002023-12-11 2:29PM EST175.004.904.705.400.00-1479724.54%
CVX250117C001800002023-12-11 3:42PM EST180.004.013.904.15-0.14-3.37%81,52923.74%
CVX250117C001850002023-12-11 9:36AM EST185.003.303.053.30+0.30+10.00%298523.43%
CVX250117C001900002023-12-08 3:08PM EST190.002.902.422.70+0.30+11.54%22,09923.40%
CVX250117C001950002023-12-04 12:15PM EST195.002.252.042.610.00-128324.57%
CVX250117C002000002023-12-08 3:41PM EST200.001.701.621.710.00-1556,20723.09%
CVX250117C002100002023-12-08 3:27PM EST210.001.091.031.100.00-21,18523.01%
CVX250117C002200002023-12-07 9:38AM EST220.000.700.640.740.00-859423.18%
CVX250117C002300002023-12-08 10:20AM EST230.000.440.230.550.00-293223.76%
CVX250117C002400002023-12-08 12:57PM EST240.000.340.120.620.00-328525.98%
CVX250117C002500002023-12-08 10:16AM EST250.000.200.040.490.00-226226.55%
CVX250117C002600002023-12-08 12:54PM EST260.000.150.010.400.00-31,38727.19%
CVX250117C002700002023-12-08 10:18AM EST270.000.100.010.350.00-22728.03%
CVX250117C002800002023-12-07 12:23PM EST280.000.080.010.320.00-935428.98%
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
CVX250117P000750002023-12-08 1:54PM EST75.000.570.230.730.00-482836.69%
CVX250117P000800002023-12-07 3:43PM EST80.000.800.700.800.00-8044234.14%
CVX250117P000850002023-12-05 12:35PM EST85.001.100.781.280.00-716134.52%
CVX250117P000900002023-12-08 2:46PM EST90.001.291.291.38-0.06-4.44%1027831.99%
CVX250117P000950002023-12-06 1:12PM EST95.001.891.671.800.00-21,08631.07%
CVX250117P001000002023-12-06 3:02PM EST100.002.412.142.360.00-831730.34%
CVX250117P001050002023-12-11 3:57PM EST105.002.822.722.99-0.23-7.54%1049929.44%
CVX250117P001100002023-12-07 1:06PM EST110.004.003.403.650.00-2069928.29%
CVX250117P001150002023-12-11 3:51PM EST115.004.504.304.65-0.40-8.16%6605,26027.72%
CVX250117P001200002023-12-08 2:16PM EST120.005.605.355.700.00-542,99726.84%
CVX250117P001250002023-12-11 12:29PM EST125.006.656.606.90-0.15-2.21%132,08325.92%
CVX250117P001300002023-12-08 10:38AM EST130.008.358.108.500.00-43,07825.40%
CVX250117P001350002023-12-08 3:42PM EST135.009.809.3510.200.00-23,90524.64%
CVX250117P001400002023-12-08 3:49PM EST140.0011.8011.6512.10-0.15-1.26%127,43923.82%
CVX250117P001450002023-12-11 2:47PM EST145.0013.9813.9514.30-1.07-7.11%33,22323.08%
CVX250117P001500002023-12-11 10:26AM EST150.0015.8016.1516.95-2.30-12.71%102,74722.64%
CVX250117P001550002023-12-11 2:08PM EST155.0019.3018.2019.95-0.23-1.18%111,58622.34%
CVX250117P001600002023-12-06 11:10AM EST160.0023.9622.2522.850.00-42,81921.41%
CVX250117P001650002023-12-04 9:44AM EST165.0025.1025.2026.200.00-131420.77%
CVX250117P001700002023-12-11 1:29PM EST170.0029.3028.8529.75-0.65-2.17%219720.01%
CVX250117P001750002023-12-06 11:07AM EST175.0034.6932.5033.800.00-167219.79%
CVX250117P001800002023-12-07 12:09PM EST180.0039.7036.2538.050.00-218719.62%
CVX250117P001850002023-11-30 11:40AM EST185.0042.4541.0542.700.00-221420.19%
CVX250117P001900002023-11-24 11:33AM EST190.0044.6044.4047.400.00-228220.69%
CVX250117P001950002023-10-19 1:45PM EST195.0032.2049.0051.500.00-1018.56%
CVX250117P002000002023-09-14 8:55AM EST200.0034.9139.0540.200.00-251250.00%
CVX250117P002100002023-11-16 11:13AM EST210.0068.6064.1066.700.00-2022.89%
CVX250117P002200002023-09-20 2:15PM EST220.0052.7054.0055.150.00-6230.00%
CVX250117P002300002023-03-08 1:23PM EST230.0068.1063.7065.200.00-7580.00%
CVX250117P002400002023-01-04 11:06AM EST240.0071.8970.6073.300.00-1270.00%
CVX250117P002500002023-01-30 11:43AM EST250.0075.8086.5089.250.00-400.00%
CVX250117P002600002023-03-08 1:23PM EST260.0098.0090.9594.600.00-200.00%
CVX250117P002700002023-02-13 11:04AM EST270.00100.76113.25116.650.00-200.00%
CVX250117P002800002023-11-16 11:12AM EST280.00138.50134.30136.700.00-6035.22%