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
158.96-2.93 (-1.81%)
收市:04:01PM EDT
158.96 0.00 (0.00%)
收市後: 05:30PM EDT
價內期權
認購期權範圍2024年4月12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
CVX240412C000800002024-03-28 11:09AM EDT80.0077.5276.9080.750.00-2020913.67%
CVX240412C001300002024-04-11 10:58AM EDT130.0029.9526.8530.850.00-1010354.88%
CVX240412C001350002024-04-08 11:11AM EDT135.0026.6021.8525.800.00-11303.91%
CVX240412C001380002024-04-11 10:11AM EDT138.0023.1518.8522.85+23.15--8277.93%
CVX240412C001390002024-04-08 11:36AM EDT139.0022.4518.1021.850.00-412101.56%
CVX240412C001400002024-04-12 10:43AM EDT140.0022.9616.9520.65+1.04+4.74%2040248.63%
CVX240412C001410002024-03-11 3:50PM EDT141.0011.8019.9522.200.00-34304.59%
CVX240412C001420002024-04-10 1:19PM EDT142.0019.4014.9518.750.00-68234.67%
CVX240412C001430002024-04-10 1:19PM EDT143.0018.4014.0517.750.00-69225.20%
CVX240412C001440002024-04-10 1:19PM EDT144.0017.4013.3016.050.00-2042180.57%
CVX240412C001450002024-04-12 12:39PM EDT145.0015.5311.9515.55-0.34-2.14%11196.68%
CVX240412C001460002024-03-15 9:47AM EDT146.0011.4810.9014.700.00-27194.04%
CVX240412C001470002024-04-12 3:20PM EDT147.0011.409.9513.65-3.41-23.02%718182.23%
CVX240412C001480002024-04-12 2:01PM EDT148.0010.208.9512.60-2.82-21.66%14827170.41%
CVX240412C001490002024-04-11 2:23PM EDT149.0012.598.0011.600.00-318160.64%
CVX240412C001500002024-04-12 12:57PM EDT150.008.627.0010.50-2.51-22.55%12106146.68%
CVX240412C001525002024-04-12 3:49PM EDT152.506.404.708.05-2.78-30.28%53106123.73%
CVX240412C001550002024-04-12 3:56PM EDT155.003.652.355.40-2.60-41.60%4274291.99%
CVX240412C001575002024-04-12 3:47PM EDT157.501.400.482.98-2.95-67.82%18778865.72%
CVX240412C001600002024-04-12 3:40PM EDT160.000.010.000.01-1.99-99.50%1,2512,2527.23%
CVX240412C001625002024-04-12 3:59PM EDT162.500.010.000.01-0.40-97.56%3,8092,86019.53%
CVX240412C001650002024-04-12 3:16PM EDT165.000.010.000.01-0.02-66.67%1,9082,88331.25%
CVX240412C001675002024-04-12 2:16PM EDT167.500.010.000.010.00-8745642.19%
CVX240412C001700002024-04-12 10:58AM EDT170.000.010.000.010.00-1836351.56%
CVX240412C001725002024-04-11 11:30AM EDT172.500.010.000.020.00-313062.50%
CVX240412C001750002024-04-08 9:40AM EDT175.000.010.000.020.00-52071.88%
CVX240412C001775002024-04-11 1:47PM EDT177.500.010.000.01+0.01--375.00%
CVX240412C001800002024-04-08 12:35PM EDT180.000.010.000.010.00-13784.38%
CVX240412C001900002024-04-10 11:43AM EDT190.000.010.000.02+0.01--22123.44%
CVX240412C001950002024-04-10 11:54AM EDT195.000.010.000.02+0.01--6140.63%
CVX240412C002000002024-04-10 2:54PM EDT200.000.010.000.02+0.01--2156.25%
CVX240412C002150002024-04-10 11:52AM EDT215.000.010.000.02+0.01--10196.88%
CVX240412C002300002024-04-09 3:48PM EDT230.000.790.000.02+0.79--2237.50%
認沽盤範圍2024年4月12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
CVX240412P000850002024-04-11 9:32AM EDT85.000.010.000.02+0.01--110400.00%
CVX240412P000900002024-04-10 9:32AM EDT90.000.010.000.02+0.01--35368.75%
CVX240412P001000002024-03-04 11:27AM EDT100.000.020.000.100.00-33356.25%
CVX240412P001050002024-04-10 11:45AM EDT105.000.010.000.02+0.01--10275.00%
CVX240412P001150002024-03-22 12:44PM EDT115.000.010.000.020.00-11218.75%
CVX240412P001200002024-04-10 2:53PM EDT120.000.010.000.02+0.01--3190.63%
CVX240412P001250002024-04-10 2:53PM EDT125.000.010.000.020.00-34165.63%
CVX240412P001300002024-04-04 9:47AM EDT130.000.020.000.020.00-139140.63%
CVX240412P001350002024-04-11 11:27AM EDT135.000.010.000.020.00-146115.63%
CVX240412P001370002024-04-12 3:05PM EDT137.000.010.000.02-0.01-50.00%116106.25%
CVX240412P001380002024-04-09 10:13AM EDT138.000.010.000.020.00-260103.13%
CVX240412P001390002024-04-09 2:05PM EDT139.000.010.000.020.00-66496.88%
CVX240412P001400002024-04-11 3:22PM EDT140.000.010.000.020.00-2725192.19%
CVX240412P001410002024-04-10 11:54AM EDT141.000.010.000.020.00-293887.50%
CVX240412P001420002024-04-11 11:31AM EDT142.000.010.000.020.00-121982.81%
CVX240412P001430002024-04-12 10:31AM EDT143.000.010.000.020.00-107678.13%
CVX240412P001440002024-04-11 11:31AM EDT144.000.010.000.010.00-311468.75%
CVX240412P001450002024-04-09 3:16PM EDT145.000.020.000.020.00-619568.75%
CVX240412P001460002024-04-11 11:29AM EDT146.000.010.000.020.00-812864.06%
CVX240412P001470002024-04-12 9:58AM EDT147.000.010.000.020.00-137559.38%
CVX240412P001480002024-04-12 10:03AM EDT148.000.010.000.02-0.01-50.00%1113255.47%
CVX240412P001490002024-04-11 11:30AM EDT149.000.020.000.020.00-6113350.78%
CVX240412P001500002024-04-12 1:34PM EDT150.000.010.000.020.00-1620450.39%
CVX240412P001525002024-04-12 3:14PM EDT152.500.010.000.01-0.01-50.00%954134.38%
CVX240412P001550002024-04-12 3:38PM EDT155.000.010.000.01-0.01-50.00%424,06222.27%
CVX240412P001575002024-04-12 3:54PM EDT157.500.010.000.02-0.02-66.67%63692910.94%
CVX240412P001600002024-04-12 3:56PM EDT160.001.350.492.60+1.21+864.29%4761,70761.18%
CVX240412P001625002024-04-12 3:18PM EDT162.504.592.895.35+3.55+341.35%80148954.59%
CVX240412P001650002024-04-12 3:15PM EDT165.006.854.157.95+3.35+95.71%5736126.17%
CVX240412P001675002024-04-10 10:35AM EDT167.504.976.7510.600.00-1063.67%
CVX240412P001700002024-04-02 9:54AM EDT170.009.309.1012.650.00--0158.40%
CVX240412P001825002024-04-10 1:19PM EDT182.5021.2022.0525.60+21.20--4158.98%