Chevron Corporation (CVX)
NYSE - Nasdaq 即時價格。貨幣為 USD。
加入追蹤清單
收市價： 04:03PM EDT
收市後：
認購期權範圍2023年3月24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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX230324C00090000 | 2023-03-17 11:20AM EDT | 90.00 | 62.92 | 64.15 | 64.85 | 0.00 | - | 2 | 2 | 377.34% |
| CVX230324C00105000 | 2023-03-17 3:53PM EDT | 105.00 | 47.05 | 49.15 | 49.85 | 0.00 | - | 11 | 11 | 281.64% |
| CVX230324C00135000 | 2023-03-21 3:40PM EDT | 135.00 | 24.50 | 19.20 | 19.85 | 0.00 | - | 3 | 4 | 65.63% |
| CVX230324C00139000 | 2023-03-20 11:10AM EDT | 139.00 | 15.20 | 15.25 | 15.90 | 0.00 | - | 9 | 11 | 69.53% |
| CVX230324C00140000 | 2023-03-17 3:01PM EDT | 140.00 | 13.24 | 14.20 | 14.90 | 0.00 | - | 1 | 1 | 60.16% |
| CVX230324C00141000 | 2023-03-21 10:40AM EDT | 141.00 | 16.15 | 13.20 | 13.90 | 0.00 | - | 3 | 9 | 56.25% |
| CVX230324C00142000 | 2023-03-20 1:11PM EDT | 142.00 | 13.70 | 12.30 | 12.90 | 0.00 | - | 2 | 3 | 60.94% |
| CVX230324C00143000 | 2023-03-20 2:25PM EDT | 143.00 | 12.69 | 11.25 | 11.90 | 0.00 | - | 11 | 10 | 53.32% |
| CVX230324C00144000 | 2023-03-20 9:58AM EDT | 144.00 | 10.05 | 10.25 | 10.95 | 0.00 | - | 5 | 19 | 52.54% |
| CVX230324C00145000 | 2023-03-21 3:32PM EDT | 145.00 | 14.37 | 9.20 | 9.95 | 0.00 | - | 6 | 31 | 70.90% |
| CVX230324C00146000 | 2023-03-20 1:06PM EDT | 146.00 | 9.70 | 8.30 | 8.95 | 0.00 | - | 20 | 30 | 65.33% |
| CVX230324C00147000 | 2023-03-20 2:50PM EDT | 147.00 | 8.95 | 7.30 | 7.95 | 0.00 | - | 17 | 28 | 59.67% |
| CVX230324C00148000 | 2023-03-20 2:19PM EDT | 148.00 | 7.80 | 6.40 | 7.00 | 0.00 | - | 127 | 169 | 55.86% |
| CVX230324C00149000 | 2023-03-23 3:21PM EDT | 149.00 | 4.55 | 5.40 | 6.00 | -4.55 | -50.00% | 3 | 72 | 49.90% |
| CVX230324C00150000 | 2023-03-23 3:11PM EDT | 150.00 | 4.58 | 4.55 | 5.00 | -3.47 | -43.11% | 40 | 250 | 43.75% |
| CVX230324C00152500 | 2023-03-23 3:57PM EDT | 152.50 | 2.95 | 2.54 | 2.71 | -3.35 | -53.17% | 44 | 496 | 32.81% |
| CVX230324C00155000 | 2023-03-23 3:59PM EDT | 155.00 | 1.10 | 0.95 | 1.12 | -1.59 | -59.11% | 731 | 1,235 | 29.44% |
| CVX230324C00157500 | 2023-03-23 3:57PM EDT | 157.50 | 0.34 | 0.24 | 0.34 | -0.84 | -71.19% | 509 | 1,051 | 28.91% |
| CVX230324C00160000 | 2023-03-23 3:58PM EDT | 160.00 | 0.07 | 0.03 | 0.07 | -0.28 | -80.00% | 870 | 3,446 | 28.71% |
| CVX230324C00162500 | 2023-03-23 3:52PM EDT | 162.50 | 0.03 | 0.01 | 0.03 | -0.09 | -75.00% | 571 | 1,670 | 33.40% |
| CVX230324C00165000 | 2023-03-23 3:53PM EDT | 165.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 230 | 2,748 | 39.45% |
| CVX230324C00167500 | 2023-03-23 2:38PM EDT | 167.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 3 | 818 | 46.88% |
| CVX230324C00170000 | 2023-03-23 3:32PM EDT | 170.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 1,006 | 50.00% |
| CVX230324C00172500 | 2023-03-23 10:14AM EDT | 172.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 305 | 57.03% |
| CVX230324C00175000 | 2023-03-23 1:37PM EDT | 175.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 2,930 | 59.38% |
| CVX230324C00177500 | 2023-03-22 10:21AM EDT | 177.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 74 | 73.44% |
| CVX230324C00180000 | 2023-03-23 10:32AM EDT | 180.00 | 0.04 | 0.00 | 0.01 | +0.03 | +300.00% | 7 | 1,987 | 71.88% |
| CVX230324C00182500 | 2023-03-14 10:45AM EDT | 182.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 78.13% |
| CVX230324C00185000 | 2023-03-23 12:11PM EDT | 185.00 | 0.02 | 0.00 | 0.01 | -0.01 | -33.33% | 51 | 306 | 82.81% |
| CVX230324C00187500 | 2023-03-20 10:03AM EDT | 187.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 20 | 21 | 98.44% |
| CVX230324C00190000 | 2023-03-17 2:56PM EDT | 190.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 16 | 222 | 104.69% |
| CVX230324C00192500 | 2023-03-13 3:39PM EDT | 192.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 1 | 109.38% |
| CVX230324C00195000 | 2023-03-17 2:57PM EDT | 195.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 1 | 16 | 133.98% |
| CVX230324C00200000 | 2023-03-03 12:24PM EDT | 200.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 30 | 33 | 126.56% |
| CVX230324C00210000 | 2023-02-07 4:44PM EDT | 210.00 | 0.12 | 0.00 | 0.15 | 0.00 | - | - | 1 | 176.56% |
認沽盤範圍2023年3月24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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX230324P00095000 | 2023-03-16 9:35AM EDT | 95.00 | 0.09 | 0.00 | 0.13 | 0.00 | - | 3 | 20 | 273.44% |
| CVX230324P00100000 | 2023-03-22 11:00AM EDT | 100.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 2 | 23 | 244.53% |
| CVX230324P00105000 | 2023-03-16 9:49AM EDT | 105.00 | 0.03 | 0.00 | 0.13 | 0.00 | - | - | 22 | 221.88% |
| CVX230324P00115000 | 2023-03-02 12:28PM EDT | 115.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 6 | 10 | 151.56% |
| CVX230324P00120000 | 2023-03-20 12:30PM EDT | 120.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 22 | 724 | 115.63% |
| CVX230324P00122000 | 2023-03-20 2:08PM EDT | 122.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 72 | 73 | 134.38% |
| CVX230324P00124000 | 2023-03-17 3:31PM EDT | 124.00 | 0.07 | 0.00 | 0.04 | 0.00 | - | 20 | 18 | 115.63% |
| CVX230324P00125000 | 2023-03-20 1:38PM EDT | 125.00 | 0.06 | 0.00 | 0.02 | 0.00 | - | 10 | 45 | 104.69% |
| CVX230324P00126000 | 2023-03-20 9:55AM EDT | 126.00 | 0.05 | 0.00 | 0.12 | 0.00 | - | 1 | 2 | 124.22% |
| CVX230324P00127000 | 2023-03-17 11:40AM EDT | 127.00 | 0.10 | 0.00 | 0.13 | 0.00 | - | 1 | 1 | 121.48% |
| CVX230324P00128000 | 2023-03-17 2:52PM EDT | 128.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 17 | 77 | 103.91% |
| CVX230324P00129000 | 2023-03-23 1:37PM EDT | 129.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 5 | 58 | 84.38% |
| CVX230324P00130000 | 2023-03-21 9:47AM EDT | 130.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 312 | 93.75% |
| CVX230324P00131000 | 2023-03-20 12:30PM EDT | 131.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 38 | 45 | 92.19% |
| CVX230324P00132000 | 2023-03-20 10:50AM EDT | 132.00 | 0.06 | 0.00 | 0.04 | 0.00 | - | 1,050 | 1,068 | 85.94% |
| CVX230324P00133000 | 2023-03-23 10:52AM EDT | 133.00 | 0.01 | 0.00 | 0.04 | -0.21 | -95.45% | 7 | 9 | 82.81% |
| CVX230324P00134000 | 2023-03-17 2:46PM EDT | 134.00 | 0.25 | 0.00 | 0.04 | 0.00 | - | 9 | 14 | 78.91% |
| CVX230324P00135000 | 2023-03-23 10:57AM EDT | 135.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 51 | 259 | 68.75% |
| CVX230324P00136000 | 2023-03-20 2:40PM EDT | 136.00 | 0.09 | 0.00 | 0.04 | 0.00 | - | 16 | 18 | 71.88% |
| CVX230324P00137000 | 2023-03-21 9:35AM EDT | 137.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 2 | 35 | 67.97% |
| CVX230324P00138000 | 2023-03-22 9:51AM EDT | 138.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 211 | 64.06% |
| CVX230324P00139000 | 2023-03-23 12:37PM EDT | 139.00 | 0.02 | 0.00 | 0.04 | -0.01 | -33.33% | 1 | 45 | 60.16% |
| CVX230324P00140000 | 2023-03-23 12:47PM EDT | 140.00 | 0.04 | 0.00 | 0.05 | -0.04 | -50.00% | 10 | 280 | 58.59% |
| CVX230324P00141000 | 2023-03-23 3:09PM EDT | 141.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 2 | 213 | 62.31% |
| CVX230324P00142000 | 2023-03-23 1:44PM EDT | 142.00 | 0.02 | 0.01 | 0.16 | -0.01 | -33.33% | 5 | 147 | 61.72% |
| CVX230324P00143000 | 2023-03-22 9:54AM EDT | 143.00 | 0.03 | 0.01 | 0.17 | 0.00 | - | 2 | 53 | 58.01% |
| CVX230324P00144000 | 2023-03-23 9:33AM EDT | 144.00 | 0.01 | 0.01 | 0.18 | -0.03 | -75.00% | 1 | 68 | 54.30% |
| CVX230324P00145000 | 2023-03-23 3:50PM EDT | 145.00 | 0.05 | 0.02 | 0.05 | -0.05 | -50.00% | 99 | 335 | 44.53% |
| CVX230324P00146000 | 2023-03-23 3:01PM EDT | 146.00 | 0.03 | 0.03 | 0.12 | -0.13 | -81.25% | 29 | 55 | 47.66% |
| CVX230324P00147000 | 2023-03-23 2:35PM EDT | 147.00 | 0.10 | 0.03 | 0.13 | +0.04 | +66.67% | 32 | 149 | 43.75% |
| CVX230324P00148000 | 2023-03-23 1:11PM EDT | 148.00 | 0.18 | 0.08 | 0.14 | +0.05 | +38.46% | 3 | 245 | 39.65% |
| CVX230324P00149000 | 2023-03-23 3:29PM EDT | 149.00 | 0.25 | 0.13 | 0.19 | +0.10 | +66.67% | 92 | 239 | 37.60% |
| CVX230324P00150000 | 2023-03-23 3:56PM EDT | 150.00 | 0.20 | 0.20 | 0.27 | -0.01 | -4.76% | 918 | 865 | 35.94% |
| CVX230324P00152500 | 2023-03-23 3:59PM EDT | 152.50 | 0.60 | 0.60 | 0.70 | -0.03 | -4.76% | 324 | 984 | 33.06% |
| CVX230324P00155000 | 2023-03-23 3:56PM EDT | 155.00 | 1.49 | 1.47 | 1.68 | +0.31 | +26.27% | 1,004 | 1,399 | 31.25% |
| CVX230324P00157500 | 2023-03-23 3:59PM EDT | 157.50 | 3.22 | 3.10 | 3.45 | +0.81 | +33.61% | 249 | 452 | 32.91% |
| CVX230324P00160000 | 2023-03-23 2:07PM EDT | 160.00 | 5.02 | 5.30 | 5.90 | +1.17 | +30.39% | 87 | 1,675 | 45.80% |
| CVX230324P00162500 | 2023-03-23 3:26PM EDT | 162.50 | 8.59 | 7.75 | 8.25 | +5.29 | +160.30% | 258 | 392 | 51.86% |
| CVX230324P00165000 | 2023-03-23 3:37PM EDT | 165.00 | 10.67 | 10.25 | 10.75 | +3.69 | +52.87% | 11 | 1,015 | 63.09% |
| CVX230324P00167500 | 2023-03-23 1:25PM EDT | 167.50 | 11.85 | 12.75 | 13.30 | +2.95 | +33.15% | 5 | 0 | 52.73% |
| CVX230324P00170000 | 2023-03-21 11:09AM EDT | 170.00 | 13.15 | 15.20 | 15.80 | 0.00 | - | 1 | 5 | 54.69% |
| CVX230324P00172500 | 2023-03-23 9:50AM EDT | 172.50 | 14.10 | 17.75 | 18.30 | +2.50 | +21.55% | 4 | 27 | 68.75% |
| CVX230324P00175000 | 2023-03-23 10:18AM EDT | 175.00 | 16.90 | 20.25 | 20.75 | -3.85 | -18.55% | 9 | 10 | 68.75% |
| CVX230324P00177500 | 2023-03-15 1:05PM EDT | 177.50 | 24.61 | 22.70 | 23.30 | 0.00 | - | 4 | 0 | 75.78% |
| CVX230324P00180000 | 2023-03-20 1:11PM EDT | 180.00 | 24.55 | 25.20 | 25.90 | 0.00 | - | 1 | 2 | 96.48% |
| CVX230324P00182500 | 2023-03-17 9:41AM EDT | 182.50 | 28.20 | 27.70 | 28.40 | 0.00 | - | 2 | 0 | 103.91% |
| CVX230324P00185000 | 2023-03-20 9:31AM EDT | 185.00 | 33.50 | 30.20 | 30.85 | 0.00 | - | 1 | 0 | 104.69% |
| CVX230324P00190000 | 2023-03-20 2:09PM EDT | 190.00 | 35.10 | 35.20 | 35.85 | 0.00 | - | 2 | 0 | 117.97% |
| CVX230324P00205000 | 2023-03-16 10:59AM EDT | 205.00 | 52.21 | 50.20 | 50.85 | 0.00 | - | - | 0 | 154.69% |
| CVX230324P00220000 | 2023-03-20 1:11PM EDT | 220.00 | 64.55 | 65.20 | 65.85 | 0.00 | - | 2 | 0 | 187.50% |
| CVX230324P00250000 | 2023-03-15 9:45AM EDT | 250.00 | 91.40 | 95.15 | 95.80 | -0.70 | -0.76% | 2 | 0 | 314.06% |
