香港股市 已收市

Chevron Corporation (CVX)

NYSE - NYSE 延遲價格。貨幣為 USD。
加入追蹤清單
162.67+1.58 (+0.98%)
收市:04:03PM EDT
162.64 -0.03 (-0.02%)
收市後: 07:59PM EDT
價內期權
認購期權範圍2025年3月21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
CVX250321C001150002024-03-28 1:45PM EDT115.0044.8650.2053.350.00-1043.34%
CVX250321C001200002024-04-04 1:40PM EDT120.0043.7439.8043.850.00-2224.02%
CVX250321C001250002024-04-26 9:48AM EDT125.0041.8438.8042.800.00-1034.61%
CVX250321C001300002024-04-26 11:18AM EDT130.0037.2336.0537.650.00-1130.82%
CVX250321C001350002024-04-30 12:33PM EDT135.0032.5932.1032.700.00-253327.63%
CVX250321C001400002024-04-26 11:49AM EDT140.0029.7528.1029.450.00-24528.21%
CVX250321C001450002024-05-07 10:08AM EDT145.0024.0524.2524.900.00-11725.60%
CVX250321C001500002024-05-14 2:15PM EDT150.0020.7020.8521.500.00-21325.02%
CVX250321C001550002024-05-13 11:52AM EDT155.0018.2417.6518.350.00-285324.45%
CVX250321C001600002024-05-17 1:17PM EDT160.0014.8114.7016.25+0.26+1.79%11925.25%
CVX250321C001650002024-05-15 3:22PM EDT165.0011.5211.1013.400.00-213624.29%
CVX250321C001700002024-05-16 3:24PM EDT170.009.959.8511.00+0.50+5.29%136023.65%
CVX250321C001750002024-05-17 1:17PM EDT175.007.937.859.00+0.33+4.34%225223.24%
CVX250321C001800002024-05-15 12:05PM EDT180.005.956.257.000.00-417122.37%
CVX250321C001850002024-05-15 9:39AM EDT185.004.554.855.050.00-1022121.04%
CVX250321C001900002024-05-13 1:54PM EDT190.003.752.996.300.00-315025.65%
CVX250321C001950002024-05-15 3:47PM EDT195.002.722.883.050.00-135020.67%
CVX250321C002000002024-05-17 11:18AM EDT200.002.232.192.32+0.13+6.19%42420.48%
CVX250321C002100002024-05-16 1:59PM EDT210.001.221.231.340.00-22520.30%
CVX250321C002200002024-04-26 3:08PM EDT220.001.360.480.770.00-202220.26%
CVX250321C002300002024-05-17 1:35PM EDT230.000.420.000.48-0.19-31.15%18020.61%
CVX250321C002400002024-05-02 1:21PM EDT240.000.320.030.320.00-1221.14%
認沽盤範圍2025年3月21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
CVX250321P000800002024-04-18 11:45AM EDT80.000.250.002.260.00-105456.49%
CVX250321P000850002024-04-25 11:57AM EDT85.000.230.002.300.00--852.64%
CVX250321P000900002024-04-25 11:57AM EDT90.000.330.000.250.00-76631.35%
CVX250321P000950002024-05-06 2:47PM EDT95.000.360.230.320.00-41629.93%
CVX250321P001000002024-05-17 2:27PM EDT100.000.380.320.41-0.06-13.64%34128.57%
CVX250321P001050002024-05-01 10:10AM EDT105.000.500.440.53-0.34-40.48%25027.32%
CVX250321P001100002024-05-17 2:28PM EDT110.000.660.600.70-0.43-39.45%23626.25%
CVX250321P001150002024-05-14 10:35AM EDT115.000.900.830.92-0.08-8.16%2725.20%
CVX250321P001200002024-05-17 3:49PM EDT120.001.191.141.22-0.12-9.16%328824.27%
CVX250321P001250002024-05-03 12:21PM EDT125.002.601.531.620.00-15123.42%
CVX250321P001300002024-05-17 10:00AM EDT130.002.252.072.15-0.08-3.43%480522.65%
CVX250321P001350002024-05-16 1:02PM EDT135.003.102.752.870.00-726622.02%
CVX250321P001400002024-05-15 11:27AM EDT140.004.103.603.750.00-127421.34%
CVX250321P001450002024-05-16 3:58PM EDT145.005.194.704.850.00-3255520.69%
CVX250321P001500002024-05-13 1:15PM EDT150.006.356.056.400.00-1314420.43%
CVX250321P001550002024-05-17 1:56PM EDT155.007.927.708.05-0.45-5.38%376119.79%
CVX250321P001600002024-05-14 1:04PM EDT160.0010.409.4510.750.00-17920.44%
CVX250321P001650002024-05-16 3:50PM EDT165.0012.9510.1012.150.00-175718.30%
CVX250321P001700002024-05-17 10:09AM EDT170.0015.2514.3514.75-0.60-3.79%118017.60%
CVX250321P001750002024-04-16 11:58AM EDT175.0023.7516.8017.750.00-51516.96%
CVX250321P001800002024-03-25 12:45PM EDT180.0026.6022.0524.950.00-1123.51%
CVX250321P001850002024-05-09 12:49PM EDT185.0024.9023.8025.550.00-6717.28%
CVX250321P001950002024-03-28 11:33AM EDT195.0038.8531.6532.150.00-110.00%