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
152.81+0.80 (+0.53%)
收市:04:00PM EST
152.82 +0.01 (+0.01%)
收市後: 07:59PM EST
價內期權
認購期權範圍2024年3月8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
CVX240308C000800002024-02-16 9:39AM EST80.0075.0671.5574.450.00-11217.97%
CVX240308C001300002024-02-29 10:02AM EST130.0023.1322.8023.400.00-3271.00%
CVX240308C001350002024-02-29 9:59AM EST135.0017.8517.9018.250.00-206056.25%
CVX240308C001360002024-02-07 3:05PM EST136.0016.0216.7017.450.00-2053.52%
CVX240308C001390002024-02-05 10:46AM EST139.0012.9313.6014.450.00-1056.89%
CVX240308C001400002024-02-27 9:57AM EST140.0011.2012.4513.300.00-111649.81%
CVX240308C001420002024-02-14 1:51PM EST142.008.3010.6511.600.00-5050.68%
CVX240308C001430002024-03-01 3:05PM EST143.0010.109.9010.25+2.16+27.20%30139.45%
CVX240308C001450002024-03-01 1:11PM EST145.008.367.958.35+0.81+10.73%12435.60%
CVX240308C001460002024-02-29 10:07AM EST146.007.466.957.500.00-109035.30%
CVX240308C001470002024-03-01 12:07PM EST147.007.075.956.40+2.94+71.19%192730.03%
CVX240308C001480002024-03-01 3:14PM EST148.005.435.055.35-0.47-7.97%358625.73%
CVX240308C001490002024-03-01 10:22AM EST149.004.403.904.50+0.10+2.33%16224.68%
CVX240308C001500002024-03-01 3:42PM EST150.003.493.453.65+0.22+6.73%8320723.05%
CVX240308C001525002024-03-01 3:59PM EST152.501.841.781.86+0.32+21.05%8751,15420.17%
CVX240308C001550002024-03-01 3:59PM EST155.000.800.750.78+0.11+15.94%1,1531,57419.39%
CVX240308C001575002024-03-01 3:58PM EST157.500.290.270.30-0.01-3.33%8311,03820.02%
CVX240308C001600002024-03-01 3:56PM EST160.000.100.100.12-0.02-16.67%5151,89221.39%
CVX240308C001625002024-03-01 3:08PM EST162.500.050.040.05-0.01-16.67%9546522.85%
CVX240308C001650002024-02-29 3:29PM EST165.000.030.020.030.00-5463625.59%
CVX240308C001675002024-03-01 2:07PM EST167.500.020.010.02+0.01+100.00%442228.13%
CVX240308C001700002024-03-01 1:56PM EST170.000.010.000.010.00-62429.69%
CVX240308C001725002024-02-22 1:23PM EST172.500.040.000.010.00-11033.59%
CVX240308C001750002024-03-01 9:56AM EST175.000.010.000.01-0.01-50.00%1836.72%
CVX240308C001800002024-02-21 12:11PM EST180.000.010.000.010.00--143.75%
認沽盤範圍2024年3月8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
CVX240308P001050002024-02-09 3:53PM EST105.000.040.000.010.00--287.50%
CVX240308P001200002024-01-31 3:12PM EST120.000.330.000.000.00--350.00%
CVX240308P001250002024-02-14 2:03PM EST125.000.050.000.010.00-62650.00%
CVX240308P001300002024-02-29 9:57AM EST130.000.010.000.010.00-58043.75%
CVX240308P001310002024-02-29 10:20AM EST131.000.010.000.010.00-10842.19%
CVX240308P001320002024-02-12 11:01AM EST132.000.080.000.010.00--139.84%
CVX240308P001330002024-03-01 3:30PM EST133.000.010.000.010.00-31038.28%
CVX240308P001340002024-02-29 12:28PM EST134.000.020.000.010.00-1061635.94%
CVX240308P001350002024-02-29 12:47PM EST135.000.020.000.020.00-115537.11%
CVX240308P001360002024-03-01 1:47PM EST136.000.010.000.02-0.04-80.00%7110335.16%
CVX240308P001370002024-03-01 2:14PM EST137.000.020.000.02-0.01-33.33%114633.20%
CVX240308P001380002024-03-01 2:27PM EST138.000.020.010.020.00-312031.25%
CVX240308P001390002024-02-27 11:15AM EST139.000.060.010.020.00-218529.30%
CVX240308P001400002024-03-01 2:43PM EST140.000.020.010.02-0.04-66.67%1116327.34%
CVX240308P001410002024-03-01 3:16PM EST141.000.030.010.03-0.02-40.00%265226.95%
CVX240308P001420002024-03-01 3:42PM EST142.000.030.020.03-0.04-57.14%3313124.81%
CVX240308P001430002024-02-29 2:08PM EST143.000.060.030.040.00-3512823.83%
CVX240308P001440002024-03-01 11:09AM EST144.000.040.040.05-0.04-50.00%39423222.46%
CVX240308P001450002024-03-01 3:58PM EST145.000.060.060.07-0.06-50.00%12964021.49%
CVX240308P001460002024-03-01 3:26PM EST146.000.100.090.10-0.07-41.18%2921320.61%
CVX240308P001470002024-03-01 3:57PM EST147.000.140.130.15-0.15-51.72%11983619.92%
CVX240308P001480002024-03-01 3:36PM EST148.000.220.200.23-0.21-48.84%12344619.39%
CVX240308P001490002024-03-01 3:59PM EST149.000.320.320.35-0.27-45.76%15728218.85%
CVX240308P001500002024-03-01 3:59PM EST150.000.520.490.53-0.34-39.53%78060618.48%
CVX240308P001525002024-03-01 3:59PM EST152.501.301.291.35-0.52-28.57%1,4321,28117.79%
CVX240308P001550002024-03-01 3:52PM EST155.002.742.682.83-0.74-21.26%75249417.48%
CVX240308P001575002024-03-01 3:51PM EST157.504.854.704.95-0.60-11.01%136119.14%
CVX240308P001600002024-02-21 3:59PM EST160.005.306.957.550.00-3628.22%
CVX240308P001700002024-03-01 2:51PM EST170.0016.8016.9017.60-0.80-4.55%982453.76%
CVX240308P001750002024-02-14 10:08AM EST175.0024.4221.9022.550.00-10062.70%