香港股市 已收市

Chevron Corporation (CVX)

NYSE - Nasdaq 即時價格。貨幣為 USD。
加入追蹤清單
160.20+2.63 (+1.67%)
市場開市。 截至 11:50AM EDT。
價內期權
認購期權範圍2026年6月18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
CVX260618C000750002024-03-06 3:04PM EDT75.0074.9984.5089.500.00-1144.68%
CVX260618C000800002024-01-26 4:44PM EDT80.0069.0073.5077.950.00-100.00%
CVX260618C000900002024-02-13 1:18PM EDT90.0061.4064.5069.000.00--20.00%
CVX260618C000950002024-02-12 12:53PM EDT95.0057.5758.5062.500.00--50.00%
CVX260618C001100002024-02-13 11:50AM EDT110.0044.4548.4551.100.00--6616.65%
CVX260618C001150002024-02-12 3:18PM EDT115.0042.0242.8545.850.00--813.97%
CVX260618C001200002024-03-28 11:37AM EDT120.0042.5044.6546.650.00-1125.33%
CVX260618C001300002024-02-23 2:56PM EDT130.0035.0733.2535.450.00-2218.90%
CVX260618C001400002024-01-30 3:30PM EDT140.0025.6026.9028.900.00-1119.26%
CVX260618C001450002024-03-18 12:52PM EDT145.0027.0626.9028.100.00-21221.93%
CVX260618C001500002024-03-25 9:30AM EDT150.0023.1526.9027.450.00-1424.24%
CVX260618C001550002024-04-15 2:12PM EDT155.0023.6024.4525.150.00-2524.38%
CVX260618C001600002024-04-05 11:50AM EDT160.0022.8822.1022.850.00-1424.31%
CVX260618C001650002024-04-02 12:55PM EDT165.0019.0819.1520.550.00-2324.06%
CVX260618C001700002024-04-15 2:23PM EDT170.0017.2517.9518.500.00-1623.91%
CVX260618C001750002024-04-18 11:15AM EDT175.0015.2015.6516.700.00-11423.85%
CVX260618C001800002024-04-18 12:02PM EDT180.0013.4714.1514.850.00-12423.59%
CVX260618C001900002024-04-15 10:11AM EDT190.0011.0011.2011.850.00-52223.35%
CVX260618C001950002024-04-01 2:34PM EDT195.009.029.9010.650.00--123.35%
CVX260618C002000002024-04-19 10:46AM EDT200.009.458.709.40+1.61+20.54%12023.16%
CVX260618C002100002024-03-21 1:02PM EDT210.005.156.707.750.00-2423.43%
CVX260618C002200002024-03-05 2:47PM EDT220.003.654.405.750.00-1322.76%
CVX260618C002300002024-04-01 3:05PM EDT230.003.502.684.650.00--222.90%
CVX260618C002400002024-04-18 11:44AM EDT240.003.042.593.400.00-1222.38%
認沽盤範圍2026年6月18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
CVX260618P000750002024-04-16 9:30AM EDT75.001.130.503.800.00-13243.10%
CVX260618P000800002024-04-01 11:49AM EDT80.001.530.505.000.00-41843.62%
CVX260618P000850002024-04-19 9:30AM EDT85.001.861.682.07+0.07+3.91%21531.42%
CVX260618P000900002024-04-09 9:32AM EDT90.002.292.052.35+0.39+20.53%2930.02%
CVX260618P000950002024-04-18 1:10PM EDT95.002.862.512.820.00-112929.16%
CVX260618P001000002024-04-12 2:01PM EDT100.003.153.053.450.00-1128.57%
CVX260618P001200002024-04-04 12:32PM EDT120.006.106.307.250.00-3426.71%
CVX260618P001250002024-03-20 3:32PM EDT125.008.157.157.750.00-17125.09%
CVX260618P001300002024-04-05 10:08AM EDT130.008.478.659.050.00-151524.58%
CVX260618P001350002024-04-02 12:02PM EDT135.0010.009.9510.500.00-22024.09%
CVX260618P001400002024-04-11 12:15PM EDT140.0010.9011.5012.000.00-105323.47%
CVX260618P001450002024-04-08 3:48PM EDT145.0013.0513.2013.850.00-505623.09%
CVX260618P001500002024-02-16 1:03PM EDT150.0018.9016.4018.900.00-101626.15%
CVX260618P001550002024-03-20 11:06AM EDT155.0019.2017.2018.000.00-112122.26%
CVX260618P001600002024-04-17 3:43PM EDT160.0021.0019.3020.500.00-2122.03%
CVX260618P001650002024-02-02 12:57PM EDT165.0027.7525.3527.600.00-1126.51%