香港股市 將收市,收市時間:2 小時 36 分鐘

Chevron Corporation (CVX)

NYSE - NYSE 延遲價格。貨幣為 USD。
加入追蹤清單
160.86+1.37 (+0.86%)
收市價: 04:03PM EDT
160.35 -0.51 (-0.32%)
收市後: 07:58PM EDT
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
CVX250117C000750002023-02-09 3:27PM EDT75.0093.6584.1586.500.00-1131.30%
CVX250117C000800002023-03-20 10:29AM EDT80.0075.000.000.000.00-100.00%
CVX250117C000850002023-01-27 12:28PM EDT85.0095.7578.2080.400.00-35143.13%
CVX250117C000900002023-03-23 12:34PM EDT90.0068.200.000.000.00-2500.00%
CVX250117C000950002023-03-23 12:12PM EDT95.0064.650.000.000.00-400.00%
CVX250117C001000002023-03-13 11:50AM EDT100.0063.100.000.000.00-400.00%
CVX250117C001050002023-03-20 10:53AM EDT105.0053.500.000.000.00-100.00%
CVX250117C001100002023-03-23 3:26PM EDT110.0049.850.000.000.00-200.00%
CVX250117C001150002023-03-24 10:21AM EDT115.0045.200.000.000.00-700.00%
CVX250117C001200002023-03-23 2:55PM EDT120.0042.300.000.000.00-1200.00%
CVX250117C001250002023-03-24 10:36AM EDT125.0039.250.000.000.00-100.00%
CVX250117C001300002023-03-28 11:00AM EDT130.0040.000.000.000.00-200.00%
CVX250117C001350002023-03-24 12:57PM EDT135.0034.300.000.000.00-200.00%
CVX250117C001400002023-03-24 1:53PM EDT140.0031.410.000.000.00-200.00%
CVX250117C001450002023-03-21 11:32AM EDT145.0030.600.000.000.00-300.00%
CVX250117C001500002023-03-28 12:58PM EDT150.0028.700.000.000.00-2200.00%
CVX250117C001550002023-03-29 2:47PM EDT155.0026.650.000.000.00-200.00%
CVX250117C001600002023-03-21 12:32PM EDT160.0023.300.000.000.00-300.00%
CVX250117C001650002023-03-23 9:32AM EDT165.0020.800.000.000.00-200.39%
CVX250117C001700002023-03-29 1:01PM EDT170.0019.300.000.000.00-300.78%
CVX250117C001750002023-03-23 9:55AM EDT175.0016.900.000.000.00-101.56%
CVX250117C001800002023-03-29 3:08PM EDT180.0016.530.000.000.00-201.56%
CVX250117C001850002023-03-29 9:34AM EDT185.0014.250.000.000.00-1203.13%
CVX250117C001900002023-03-21 10:22AM EDT190.0011.850.000.000.00-203.13%
CVX250117C001950002023-03-28 1:32PM EDT195.0011.080.000.000.00-1503.13%
CVX250117C002000002023-03-28 1:32PM EDT200.009.910.000.000.00-1503.13%
CVX250117C002100002023-03-24 9:31AM EDT210.006.000.000.000.00-303.13%
CVX250117C002200002023-03-29 10:45AM EDT220.006.000.000.000.00-206.25%
CVX250117C002300002023-03-17 12:08PM EDT230.004.000.000.000.00-406.25%
CVX250117C002400002023-03-28 2:32PM EDT240.003.540.000.000.00-106.25%
CVX250117C002500002023-03-22 2:55PM EDT250.002.770.000.000.00-106.25%
CVX250117C002600002023-03-20 11:29AM EDT260.001.740.000.000.00-306.25%
CVX250117C002700002023-03-22 11:14AM EDT270.001.620.000.000.00-106.25%
CVX250117C002800002023-03-28 9:41AM EDT280.001.100.000.000.00-1006.25%
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
CVX250117P000750002023-03-24 1:53PM EDT75.002.190.000.000.00-1012.50%
CVX250117P000800002023-03-28 10:00AM EDT80.002.550.000.000.00-1012.50%
CVX250117P000850002023-03-17 11:03AM EDT85.003.220.000.000.00-1012.50%
CVX250117P000900002023-03-28 1:41PM EDT90.003.120.000.000.00-106.25%
CVX250117P000950002023-03-16 11:29AM EDT95.004.500.000.000.00-306.25%
CVX250117P001000002023-03-17 3:11PM EDT100.005.500.000.000.00-306.25%
CVX250117P001050002023-03-13 3:40PM EDT105.005.100.000.000.00-10006.25%
CVX250117P001100002023-03-27 3:05PM EDT110.006.400.000.000.00-1406.25%
CVX250117P001150002023-03-29 2:46PM EDT115.006.900.000.000.00-106.25%
CVX250117P001200002023-03-27 3:06PM EDT120.008.650.000.000.00-1006.25%
CVX250117P001250002023-03-24 1:57PM EDT125.0010.980.000.000.00-1003.13%
CVX250117P001300002023-03-22 3:21PM EDT130.0011.100.000.000.00-203.13%
CVX250117P001350002023-03-23 3:35PM EDT135.0014.350.000.000.00-2003.13%
CVX250117P001400002023-03-24 10:37AM EDT140.0016.050.000.000.00-103.13%
CVX250117P001450002023-03-28 11:59AM EDT145.0015.650.000.000.00-50001.56%
CVX250117P001500002023-03-29 3:28PM EDT150.0017.100.000.000.00-1001.56%
CVX250117P001550002023-03-27 9:31AM EDT155.0021.850.000.000.00-100.78%
CVX250117P001600002023-03-24 12:19PM EDT160.0025.300.000.000.00-1200.10%
CVX250117P001650002023-03-24 2:32PM EDT165.0027.350.000.000.00-1100.00%
CVX250117P001700002023-03-16 1:08PM EDT170.0031.300.000.000.00-500.00%
CVX250117P001750002023-03-27 1:45PM EDT175.0031.000.000.000.00-300.00%
CVX250117P001800002023-03-24 3:14PM EDT180.0036.200.000.000.00-1300.00%
CVX250117P001850002023-03-24 1:20PM EDT185.0039.650.000.000.00-100.00%
CVX250117P001900002023-03-24 9:59AM EDT190.0045.150.000.000.00-1000.00%
CVX250117P001950002023-03-13 3:01PM EDT195.0043.000.000.000.00-1600.00%
CVX250117P002000002023-03-24 10:22AM EDT200.0052.500.000.000.00-700.00%
CVX250117P002100002023-03-24 10:22AM EDT210.0060.400.000.000.00-700.00%
CVX250117P002200002023-03-14 2:40PM EDT220.0061.200.000.000.00-300.00%
CVX250117P002300002023-03-08 2:23PM EDT230.0068.100.000.000.00-700.00%
CVX250117P002400002023-01-04 12:06PM EDT240.0071.8970.6073.300.00-1270.00%
CVX250117P002500002023-01-30 12:43PM EDT250.0075.8086.5089.250.00-4014.43%
CVX250117P002600002023-03-08 2:23PM EDT260.0098.000.000.000.00-200.00%
CVX250117P002700002023-02-13 12:04PM EDT270.00100.76113.25116.650.00-2036.56%
CVX250117P002800002023-01-30 2:40PM EDT280.00105.92116.05119.750.00-10021.59%