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
160.41+2.84 (+1.80%)
市場開市。 截至 10:28AM EDT。
價內期權
認購期權範圍2026年12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
CVX261218C000850002024-03-22 3:59PM EDT85.0070.2872.6077.000.00-352126.50%
CVX261218C000900002024-02-14 2:44PM EDT90.0061.0164.5069.500.00-110.00%
CVX261218C000950002024-02-23 2:18PM EDT95.0061.6258.5063.500.00-330.00%
CVX261218C001000002024-04-15 10:51AM EDT100.0061.0160.6563.550.00-13024.99%
CVX261218C001050002024-04-17 12:52PM EDT105.0053.8057.0558.950.00-13923.86%
CVX261218C001100002024-04-02 9:32AM EDT110.0054.0153.6054.800.00-31123.55%
CVX261218C001150002024-03-28 1:12PM EDT115.0047.6549.5551.100.00-151723.78%
CVX261218C001200002024-03-21 2:51PM EDT120.0042.1546.1548.750.00-523925.67%
CVX261218C001250002024-03-08 4:33PM EDT125.0034.3042.1045.200.00-15325.39%
CVX261218C001300002024-04-01 12:27PM EDT130.0039.0039.8541.350.00-101024.55%
CVX261218C001350002024-04-05 2:28PM EDT135.0037.4235.0539.600.00-18618926.06%
CVX261218C001400002024-04-10 2:55PM EDT140.0036.0032.5035.450.00-21724.56%
CVX261218C001450002024-04-12 9:51AM EDT145.0033.8031.4033.800.00-11825.66%
CVX261218C001500002024-04-18 3:52PM EDT150.0028.1228.7029.600.00-24423.91%
CVX261218C001550002024-04-05 3:50PM EDT155.0026.9726.4527.100.00-21323.78%
CVX261218C001600002024-04-16 9:37AM EDT160.0022.6324.1524.850.00-110723.73%
CVX261218C001650002024-04-16 3:20PM EDT165.0020.3820.8522.700.00-45623.64%
CVX261218C001700002024-04-16 3:20PM EDT170.0018.5319.9020.700.00-44923.55%
CVX261218C001750002024-04-12 2:42PM EDT175.0017.9017.6518.750.00-15023.36%
CVX261218C001800002024-04-16 2:35PM EDT180.0015.1016.4017.150.00-12223.38%
CVX261218C001850002024-04-11 3:01PM EDT185.0015.6015.0015.550.00-12423.28%
CVX261218C001900002024-04-11 2:38PM EDT190.0013.9113.4014.600.00-22623.70%
CVX261218C001950002024-02-26 2:10PM EDT195.0010.488.3011.450.00-5521.79%
CVX261218C002000002024-04-10 9:30AM EDT200.0011.6010.9011.700.00-13123.21%
CVX261218C002100002024-04-17 11:54AM EDT210.008.127.359.350.00-12022.85%
CVX261218C002200002024-04-04 12:40PM EDT220.007.007.157.500.00-44322.62%
CVX261218C002300002024-04-19 10:04AM EDT230.006.105.706.15+0.20+3.39%25422.63%
CVX261218C002400002024-04-18 11:43AM EDT240.004.384.605.200.00-1422.88%
認沽盤範圍2026年12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
CVX261218P000750002024-04-18 10:25AM EDT75.001.731.232.360.00-19034.13%
CVX261218P000800002024-04-11 12:36PM EDT80.001.861.882.250.00-12531.27%
CVX261218P000850002024-04-01 2:06PM EDT85.002.402.302.680.00--130.34%
CVX261218P000900002024-04-01 3:40PM EDT90.002.862.823.250.00-1529.67%
CVX261218P001000002024-04-01 11:49AM EDT100.004.194.154.550.00-1228.21%
CVX261218P001050002024-04-01 11:48AM EDT105.005.054.905.350.00-12127.57%
CVX261218P001100002024-04-17 12:14PM EDT110.006.435.806.300.00-21827.03%
CVX261218P001150002024-03-19 9:31AM EDT115.007.156.807.650.00-1226.96%
CVX261218P001200002024-04-15 2:16PM EDT120.008.477.808.300.00-1625.66%
CVX261218P001300002024-04-12 10:10AM EDT130.009.8510.2010.950.00-72124.61%
CVX261218P001350002024-04-12 10:39AM EDT135.0012.2011.7012.400.00-11224.02%
CVX261218P001400002024-04-16 3:27PM EDT140.0014.5013.3014.050.00-81623.51%
CVX261218P001450002024-04-16 3:27PM EDT145.0016.4014.9015.850.00-85823.01%
CVX261218P001500002024-04-16 9:44AM EDT150.0018.3517.0017.800.00-16522.52%
CVX261218P001550002024-04-18 10:09AM EDT155.0020.1718.9519.850.00-3521.99%
CVX261218P001600002024-04-18 10:34AM EDT160.0022.3021.3022.150.00-316121.55%
CVX261218P001650002024-04-04 3:10PM EDT165.0024.0023.3524.500.00-1221.00%
CVX261218P001800002024-03-25 12:21PM EDT180.0033.9231.2032.950.00-1119.76%