香港股市 將在 2 小時 開市

Chevron Corporation (CVX)

NYSE - Nasdaq 即時價格。貨幣為 USD。
加入追蹤清單
156.28-1.31 (-0.83%)
收市:04:02PM EDT
155.35 -0.93 (-0.60%)
收市後: 07:30PM EDT
價內期權
認購期權範圍2025年12月19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
CVX251219C000750002024-02-14 2:51PM EDT75.0075.4079.0084.000.00-5043.58%
CVX251219C000800002024-04-04 3:55PM EDT80.0081.2574.5079.000.00-11740.34%
CVX251219C000850002024-01-17 10:39AM EDT85.0058.210.000.000.00--00.00%
CVX251219C000900002023-12-22 11:05AM EDT90.0064.1053.2058.000.00-9110.00%
CVX251219C000950002024-04-05 2:23PM EDT95.0067.2360.0065.000.00-2829534.88%
CVX251219C001000002024-03-04 1:46PM EDT100.0051.0059.5564.000.00-11541.97%
CVX251219C001050002024-04-11 3:43PM EDT105.0059.0052.4556.000.00-11231.97%
CVX251219C001100002024-03-21 3:03PM EDT110.0047.9748.5050.550.00-1528.21%
CVX251219C001150002024-03-04 3:15PM EDT115.0039.5748.6049.950.00-13934.52%
CVX251219C001200002024-02-21 2:53PM EDT120.0041.6738.6042.500.00-234927.05%
CVX251219C001250002024-02-13 10:58AM EDT125.0033.3036.4040.000.00-26528.74%
CVX251219C001300002024-03-08 4:31PM EDT130.0029.3537.7539.500.00-22032.91%
CVX251219C001350002024-03-27 2:42PM EDT135.0030.6030.8031.850.00-13425.89%
CVX251219C001400002024-04-15 12:28PM EDT140.0030.3527.8528.750.00-128025.64%
CVX251219C001450002024-04-05 1:26PM EDT145.0028.4025.0025.850.00-114625.40%
CVX251219C001500002024-04-15 11:14AM EDT150.0024.2522.0523.050.00-121025.04%
CVX251219C001550002024-04-12 2:35PM EDT155.0022.0719.9520.700.00-113425.02%
CVX251219C001600002024-04-16 10:19AM EDT160.0018.0517.6518.30-1.15-5.99%1120024.68%
CVX251219C001650002024-04-12 2:40PM EDT165.0017.3015.4516.100.00-18624.37%
CVX251219C001700002024-04-12 2:48PM EDT170.0015.1013.5514.050.00-423224.02%
CVX251219C001750002024-04-16 3:45PM EDT175.0012.0711.7512.30-1.44-10.66%1010623.82%
CVX251219C001800002024-04-16 10:35AM EDT180.0010.4510.2510.75+0.83+8.63%407823.66%
CVX251219C001850002024-04-11 1:21PM EDT185.0010.678.909.350.00-414123.49%
CVX251219C001900002024-03-18 11:21AM EDT190.007.467.658.150.00-38123.40%
CVX251219C001950002024-04-10 11:03AM EDT195.008.256.707.050.00-14423.26%
CVX251219C002000002024-04-16 2:21PM EDT200.005.655.606.10-0.75-11.72%925723.16%
CVX251219C002100002024-04-16 9:56AM EDT210.004.474.204.50-0.83-15.66%25622.92%
CVX251219C002200002024-04-02 2:22PM EDT220.003.012.613.350.00-210222.84%
CVX251219C002300002024-04-09 12:52PM EDT230.002.552.032.550.00-20020622.94%
CVX251219C002400002024-04-11 12:03PM EDT240.001.871.322.290.00-13323.99%
CVX251219C002500002024-04-15 2:36PM EDT250.001.361.051.380.00-1016822.80%
認沽盤範圍2025年12月19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
CVX251219P000750002024-04-16 3:36PM EDT75.000.990.871.07+0.34+52.31%3061235.00%
CVX251219P000800002024-04-01 12:01PM EDT80.000.900.802.380.00-446538.98%
CVX251219P000850002024-04-04 12:35PM EDT85.000.941.042.690.00-321437.24%
CVX251219P000900002024-04-09 9:32AM EDT90.001.381.601.830.00-14831.03%
CVX251219P000950002024-04-10 9:31AM EDT95.001.601.572.450.00-26830.84%
CVX251219P001000002024-04-12 11:20AM EDT100.002.122.502.700.00-34429.11%
CVX251219P001050002024-04-10 10:22AM EDT105.002.433.053.250.00-11028.21%
CVX251219P001100002024-04-16 12:48PM EDT110.003.763.703.95+0.21+5.92%506327.48%
CVX251219P001150002024-03-15 1:04PM EDT115.005.002.855.600.00-52028.55%
CVX251219P001200002024-04-09 10:08AM EDT120.004.525.455.650.00-112826.00%
CVX251219P001250002024-04-12 9:50AM EDT125.006.656.506.80+1.30+24.30%415825.47%
CVX251219P001300002024-04-04 9:50AM EDT130.006.627.608.000.00-125024.78%
CVX251219P001350002024-04-12 9:50AM EDT135.007.509.009.400.00-833324.17%
CVX251219P001400002024-04-12 3:48PM EDT140.0010.2510.5512.050.00-124625.08%
CVX251219P001450002024-04-12 9:50AM EDT145.0010.3512.2512.800.00-711223.07%
CVX251219P001500002024-04-16 12:07PM EDT150.0014.2514.2515.05+1.80+14.46%210922.86%
CVX251219P001550002024-04-10 11:07AM EDT155.0014.3016.3517.100.00-29222.13%
CVX251219P001600002024-04-15 10:02AM EDT160.0017.5018.7519.350.00-16021.40%
CVX251219P001650002024-03-19 2:39PM EDT165.0021.1521.2521.950.00-24120.85%
CVX251219P001700002024-04-02 9:36AM EDT170.0022.3524.0024.950.00-1014020.52%
CVX251219P001750002023-11-02 10:12AM EDT175.0036.6035.1038.850.00-34133.62%
CVX251219P001800002023-10-19 12:48PM EDT180.0027.0038.7541.300.00-707032.35%
CVX251219P001850002023-10-19 11:17AM EDT185.0030.1043.0545.650.00-40133.30%
CVX251219P001900002023-11-17 3:00PM EDT190.0047.1443.0545.450.00-383828.28%
CVX251219P001950002024-04-02 1:05PM EDT195.0039.2040.9044.300.00-3021.09%
CVX251219P002000002024-02-02 12:11PM EDT200.0050.4046.8549.150.00-1322.16%
CVX251219P002100002023-04-06 12:16PM EDT210.0051.1055.1558.700.00-1123.81%
CVX251219P002200002023-05-23 1:17PM EDT220.0064.4966.7069.850.00--1027.96%
CVX251219P002500002023-06-20 11:05AM EDT250.0096.9891.9096.300.00-2026.44%