香港股市 將收市,收市時間:3 小時 22 分鐘

Chevron Corporation (CVX)

NYSE - NYSE 延遲價格。貨幣為 USD。
加入追蹤清單
154.45-0.21 (-0.14%)
收市:04:02PM EST
153.80 -0.65 (-0.42%)
收市後: 07:59PM EST
價內期權
認購期權範圍2025年6月20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
CVX250620C000750002023-12-27 9:53AM EST75.0077.8572.0076.500.00-110.00%
CVX250620C000800002023-11-17 11:58AM EST80.0065.6268.6072.500.00-1310.00%
CVX250620C000850002024-02-13 12:02PM EST85.0066.1868.0073.000.00-1045.01%
CVX250620C000900002024-02-05 12:26PM EST90.0062.5563.5068.000.00-91641.55%
CVX250620C000950002024-02-12 11:53AM EST95.0057.2258.5063.500.00-51639.94%
CVX250620C001000002024-02-14 3:45PM EST100.0051.3154.0059.000.00-24238.22%
CVX250620C001050002023-12-18 10:52AM EST105.0049.2339.6042.050.00-2100.00%
CVX250620C001100002024-02-22 11:06AM EST110.0048.3046.2049.900.00-104834.28%
CVX250620C001150002024-02-26 12:00PM EST115.0043.2041.3544.25-0.95-2.15%126729.65%
CVX250620C001200002024-02-26 9:35AM EST120.0039.3037.2540.95-0.40-1.01%307230.47%
CVX250620C001250002024-02-09 10:00AM EST125.0034.3535.2537.950.00-34931.31%
CVX250620C001300002024-02-23 11:10AM EST130.0031.9231.6533.400.00-217928.90%
CVX250620C001350002024-02-26 3:58PM EST135.0028.5527.5029.10-0.25-0.87%18626.86%
CVX250620C001400002024-02-13 10:25AM EST140.0021.0024.0025.500.00-105025.82%
CVX250620C001450002024-02-26 9:32AM EST145.0021.7520.8522.30-0.35-1.58%12,18325.14%
CVX250620C001500002024-02-26 1:47PM EST150.0019.2518.3019.45-0.80-3.99%142424.67%
CVX250620C001550002024-02-26 3:36PM EST155.0016.9515.7517.30-0.50-2.87%923624.90%
CVX250620C001600002024-02-26 3:57PM EST160.0014.5013.6014.55+0.33+2.33%832223.95%
CVX250620C001650002024-02-22 1:56PM EST165.0013.0811.6512.450.00-137423.62%
CVX250620C001700002024-02-26 9:32AM EST170.0010.2010.2511.500.00-150324.65%
CVX250620C001750002024-02-26 3:41PM EST175.008.808.009.25-0.53-5.68%611823.52%
CVX250620C001800002024-02-23 10:26AM EST180.007.177.157.450.00-4427622.72%
CVX250620C001850002024-02-26 3:52PM EST185.006.106.006.80-0.15-2.40%821423.47%
CVX250620C001900002024-02-26 2:11PM EST190.005.104.955.20+0.09+1.80%30055122.39%
CVX250620C001950002024-02-26 10:15AM EST195.004.274.004.25-0.23-5.11%1043422.12%
CVX250620C002000002024-02-22 10:09AM EST200.003.103.154.250.00-117923.51%
CVX250620C002100002024-02-23 10:24AM EST210.002.262.182.350.00-4526221.75%
CVX250620C002200002024-02-14 9:30AM EST220.001.201.431.590.00-18521.68%
CVX250620C002300002024-02-09 1:39PM EST230.000.870.911.050.00-38521.55%
CVX250620C002400002024-02-15 10:40AM EST240.000.670.580.890.00-17122.52%
CVX250620C002500002024-01-29 10:05AM EST250.000.360.240.740.00-24223.29%
CVX250620C002600002024-01-29 10:03AM EST260.000.280.120.570.00-2623.67%
CVX250620C002700002024-02-15 10:05AM EST270.000.300.060.440.00-1010624.02%
認沽盤範圍2025年6月20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
CVX250620P000750002024-02-26 3:38PM EST75.000.440.000.52-0.12-21.43%52634.05%
CVX250620P000800002024-02-22 3:48PM EST80.000.600.190.890.00-319734.68%
CVX250620P000850002024-02-15 12:42PM EST85.000.870.371.070.00-113233.15%
CVX250620P000900002024-02-23 2:25PM EST90.001.050.601.300.00-207331.81%
CVX250620P000950002024-02-15 12:43PM EST95.001.491.041.370.00-11429.50%
CVX250620P001000002024-02-23 1:33PM EST100.001.721.612.120.00-3871930.16%
CVX250620P001050002024-02-13 1:58PM EST105.002.752.052.290.00-1363228.10%
CVX250620P001100002024-02-06 1:56PM EST110.003.232.593.650.00-18346429.60%
CVX250620P001150002024-02-14 3:47PM EST115.004.203.254.150.00-1144228.08%
CVX250620P001200002024-02-23 10:38AM EST120.004.204.054.800.00-1329226.78%
CVX250620P001250002024-02-26 12:59PM EST125.005.025.005.95-0.13-2.52%447526.34%
CVX250620P001300002024-02-26 3:56PM EST130.006.156.106.30-0.16-2.54%574124.07%
CVX250620P001350002024-02-26 2:11PM EST135.007.507.408.10+0.17+2.32%30822324.26%
CVX250620P001400002024-02-20 9:31AM EST140.009.358.8510.050.00-140524.26%
CVX250620P001450002024-02-26 12:14PM EST145.0010.7310.5510.95-0.42-3.77%235622.28%
CVX250620P001500002024-02-26 2:28PM EST150.0012.6012.5013.55+0.10+0.80%142222.59%
CVX250620P001550002024-01-23 2:32PM EST155.0022.6514.6514.900.00-114720.72%
CVX250620P001600002024-02-26 3:50PM EST160.0017.1516.4018.15-5.60-24.62%1533221.22%
CVX250620P001650002023-12-05 12:10PM EST165.0028.5324.2025.750.00-23827.56%
CVX250620P001700002023-11-02 9:41AM EST170.0031.4030.6532.150.00-104631.97%
CVX250620P001750002024-02-02 10:32AM EST175.0029.5025.9027.400.00-23819.90%
CVX250620P001800002024-02-22 1:29PM EST180.0028.7029.1030.750.00-103019.11%
CVX250620P001850002023-11-02 9:39AM EST185.0042.4041.6043.550.00-51833.03%
CVX250620P001900002023-12-12 2:33PM EST190.0048.4544.7545.850.00-21130.76%
CVX250620P002000002023-10-03 9:00AM EST200.0038.7052.0553.550.00-1430.29%
CVX250620P002100002023-09-08 12:08PM EST210.0044.4249.0552.050.00-10600.00%
CVX250620P002200002023-03-14 1:41PM EST220.0062.5052.4554.800.00-240.00%