香港股市 將在 9 小時 29 分鐘 開市

Chevron Corporation (CVX)

NYSE - Nasdaq 即時價格。貨幣為 USD。
加入追蹤清單
181.03-1.46 (-0.80%)
收市價: 04:03PM EST
180.51 -0.52 (-0.29%)
收市後: 07:59PM EST
價內期權
認購期權範圍2022年12月9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
CVX221209C000900002022-11-08 12:24PM EST90.0095.6090.7091.200.00--0242.97%
CVX221209C001050002022-11-21 12:01PM EST105.0071.9075.8076.400.00--2173.05%
CVX221209C001300002022-11-21 12:01PM EST130.0047.0050.8051.450.00--1114.84%
CVX221209C001350002022-11-30 1:56PM EST135.0046.5845.8046.350.00-1193.75%
CVX221209C001500002022-11-17 1:33PM EST150.0033.2030.7531.400.00-1162.89%
CVX221209C001525002022-11-09 12:33PM EST152.5028.9528.2528.900.00-1058.20%
CVX221209C001550002022-11-30 3:23PM EST155.0027.3525.7526.450.00-3856.45%
CVX221209C001575002022-11-04 11:43AM EST157.5024.0223.3023.950.00-1053.91%
CVX221209C001600002022-11-30 3:22PM EST160.0022.3020.8521.450.00-6650.59%
CVX221209C001625002022-12-02 1:47PM EST162.5018.4818.3019.00-3.51-15.96%1459.67%
CVX221209C001650002022-11-28 3:02PM EST165.0014.6515.8516.550.00-1154.54%
CVX221209C001675002022-11-28 9:42AM EST167.5012.3013.4014.100.00-21149.02%
CVX221209C001700002022-12-02 1:06PM EST170.0011.1711.0011.70-2.06-15.57%152044.19%
CVX221209C001725002022-12-02 1:10PM EST172.508.658.859.40-2.25-20.64%381440.45%
CVX221209C001750002022-12-02 2:47PM EST175.006.586.757.15-1.75-21.01%4124736.18%
CVX221209C001775002022-12-02 3:41PM EST177.504.734.855.05-1.17-19.83%2857632.23%
CVX221209C001800002022-12-02 3:56PM EST180.003.153.253.35-1.55-32.98%18590130.37%
CVX221209C001825002022-12-02 3:59PM EST182.502.001.852.04-1.00-33.33%6241,30329.18%
CVX221209C001850002022-12-02 3:59PM EST185.001.081.011.15-0.87-44.62%1,08077728.64%
CVX221209C001875002022-12-02 3:59PM EST187.500.540.460.55-0.48-47.06%29290127.59%
CVX221209C001900002022-12-02 3:51PM EST190.000.220.200.27-0.32-59.26%1441,15627.88%
CVX221209C001925002022-12-02 3:55PM EST192.500.120.060.16-0.15-55.56%10916529.69%
CVX221209C001950002022-12-02 3:59PM EST195.000.070.030.11-0.10-58.82%36236532.13%
CVX221209C001975002022-12-02 12:37PM EST197.500.050.010.08-0.01-16.67%3643134.77%
CVX221209C002000002022-12-02 3:51PM EST200.000.040.000.07+0.01+33.33%1454338.09%
CVX221209C002025002022-12-02 11:51AM EST202.500.030.000.06-0.02-40.00%212041.02%
CVX221209C002050002022-12-01 2:39PM EST205.000.040.000.080.00-2116346.68%
CVX221209C002100002022-11-22 3:11PM EST210.000.080.000.070.00-154553.32%
CVX221209C002150002022-11-11 9:40AM EST215.000.350.000.090.00-15557.03%
CVX221209C002200002022-11-30 11:43AM EST220.000.010.000.150.00-1167.77%
CVX221209C002350002022-11-04 12:43PM EST235.000.090.000.090.00-2281.64%
認沽盤範圍2022年12月9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
CVX221209P001300002022-11-28 1:59PM EST130.000.010.000.100.00-3031105.86%
CVX221209P001350002022-11-17 10:52AM EST135.000.120.000.110.00--596.09%
CVX221209P001400002022-11-22 10:46AM EST140.000.050.000.120.00-511586.33%
CVX221209P001450002022-11-28 2:22PM EST145.000.070.000.090.00-513473.05%
CVX221209P001500002022-12-02 10:35AM EST150.000.030.000.06-0.12-80.00%111160.16%
CVX221209P001525002022-12-02 1:56PM EST152.500.030.010.11-0.02-40.00%142660.35%
CVX221209P001550002022-12-02 3:49PM EST155.000.020.000.12-0.03-60.00%78255.27%
CVX221209P001575002022-11-29 3:13PM EST157.500.080.010.140.00-454651.95%
CVX221209P001600002022-12-02 3:58PM EST160.000.080.040.10-0.01-11.11%5213349.02%
CVX221209P001625002022-12-02 3:16PM EST162.500.080.050.10-0.02-20.00%3923143.75%
CVX221209P001650002022-12-02 3:59PM EST165.000.150.110.20+0.01+7.14%9347743.85%
CVX221209P001675002022-12-02 3:46PM EST167.500.200.180.23-0.02-9.09%36665839.16%
CVX221209P001700002022-12-02 3:59PM EST170.000.300.300.38-0.06-16.67%47672437.55%
CVX221209P001725002022-12-02 3:59PM EST172.500.520.500.57+0.02+4.00%6,3863,27634.99%
CVX221209P001750002022-12-02 3:59PM EST175.000.920.810.92+0.11+13.58%1,11299533.25%
CVX221209P001775002022-12-02 3:59PM EST177.501.391.341.51+0.17+13.93%53872332.11%
CVX221209P001800002022-12-02 3:59PM EST180.002.202.142.34+0.31+16.40%72181930.59%
CVX221209P001825002022-12-02 3:48PM EST182.503.693.353.55+0.85+29.93%24537129.61%
CVX221209P001850002022-12-02 3:45PM EST185.005.184.855.15+0.90+21.03%3816129.03%
CVX221209P001875002022-12-02 3:38PM EST187.507.156.807.35+1.32+22.64%169432.89%
CVX221209P001900002022-12-02 12:54PM EST190.008.959.059.60+0.72+8.75%68735.65%
CVX221209P001925002022-11-22 12:10PM EST192.508.3011.4512.000.00-308139.80%
CVX221209P001950002022-12-02 2:24PM EST195.0014.7513.8014.55+1.55+11.74%17046.73%
CVX221209P001975002022-11-08 3:37PM EST197.5014.2016.4017.000.00-142251.12%
CVX221209P002000002022-12-02 9:46AM EST200.0017.5518.9519.50+4.07+30.19%571556.45%
CVX221209P002150002022-10-31 9:31AM EST215.0033.5033.1033.600.00--00.00%