香港股市 將在 4 小時 36 分鐘 開市

Chevron Corporation (CVX)

NYSE - Nasdaq 即時價格。貨幣為 USD。
加入追蹤清單
154.52-1.55 (-0.99%)
收市價: 04:03PM EDT
155.00 +0.48 (+0.31%)
收市後: 04:51PM EDT
價內期權
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
CVX230324C000900002023-03-17 11:20AM EDT90.0062.9264.1564.850.00-22377.34%
CVX230324C001050002023-03-17 3:53PM EDT105.0047.0549.1549.850.00-1111281.64%
CVX230324C001350002023-03-21 3:40PM EDT135.0024.5019.2019.850.00-3465.63%
CVX230324C001390002023-03-20 11:10AM EDT139.0015.2015.2515.900.00-91169.53%
CVX230324C001400002023-03-17 3:01PM EDT140.0013.2414.2014.900.00-1160.16%
CVX230324C001410002023-03-21 10:40AM EDT141.0016.1513.2013.900.00-3956.25%
CVX230324C001420002023-03-20 1:11PM EDT142.0013.7012.3012.900.00-2360.94%
CVX230324C001430002023-03-20 2:25PM EDT143.0012.6911.2511.900.00-111053.32%
CVX230324C001440002023-03-20 9:58AM EDT144.0010.0510.2510.950.00-51952.54%
CVX230324C001450002023-03-21 3:32PM EDT145.0014.379.209.950.00-63170.90%
CVX230324C001460002023-03-20 1:06PM EDT146.009.708.308.950.00-203065.33%
CVX230324C001470002023-03-20 2:50PM EDT147.008.957.307.950.00-172859.67%
CVX230324C001480002023-03-20 2:19PM EDT148.007.806.407.000.00-12716955.86%
CVX230324C001490002023-03-23 3:21PM EDT149.004.555.406.00-4.55-50.00%37249.90%
CVX230324C001500002023-03-23 3:11PM EDT150.004.584.555.00-3.47-43.11%4025043.75%
CVX230324C001525002023-03-23 3:57PM EDT152.502.952.542.71-3.35-53.17%4449632.81%
CVX230324C001550002023-03-23 3:59PM EDT155.001.100.951.12-1.59-59.11%7311,23529.44%
CVX230324C001575002023-03-23 3:57PM EDT157.500.340.240.34-0.84-71.19%5091,05128.91%
CVX230324C001600002023-03-23 3:58PM EDT160.000.070.030.07-0.28-80.00%8703,44628.71%
CVX230324C001625002023-03-23 3:52PM EDT162.500.030.010.03-0.09-75.00%5711,67033.40%
CVX230324C001650002023-03-23 3:53PM EDT165.000.010.010.020.00-2302,74839.45%
CVX230324C001675002023-03-23 2:38PM EDT167.500.020.000.020.00-381846.88%
CVX230324C001700002023-03-23 3:32PM EDT170.000.010.000.010.00-301,00650.00%
CVX230324C001725002023-03-23 10:14AM EDT172.500.010.000.020.00-1030557.03%
CVX230324C001750002023-03-23 1:37PM EDT175.000.010.000.010.00-92,93059.38%
CVX230324C001775002023-03-22 10:21AM EDT177.500.010.000.030.00-17473.44%
CVX230324C001800002023-03-23 10:32AM EDT180.000.040.000.01+0.03+300.00%71,98771.88%
CVX230324C001825002023-03-14 10:45AM EDT182.500.030.000.010.00-1278.13%
CVX230324C001850002023-03-23 12:11PM EDT185.000.020.000.01-0.01-33.33%5130682.81%
CVX230324C001875002023-03-20 10:03AM EDT187.500.010.000.030.00-202198.44%
CVX230324C001900002023-03-17 2:56PM EDT190.000.010.000.030.00-16222104.69%
CVX230324C001925002023-03-13 3:39PM EDT192.500.010.000.030.00--1109.38%
CVX230324C001950002023-03-17 2:57PM EDT195.000.010.000.110.00-116133.98%
CVX230324C002000002023-03-03 12:24PM EDT200.000.040.000.030.00-3033126.56%
CVX230324C002100002023-02-07 4:44PM EDT210.000.120.000.150.00--1176.56%
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
CVX230324P000950002023-03-16 9:35AM EDT95.000.090.000.130.00-320273.44%
CVX230324P001000002023-03-22 11:00AM EDT100.000.010.000.120.00-223244.53%
CVX230324P001050002023-03-16 9:49AM EDT105.000.030.000.130.00--22221.88%
CVX230324P001150002023-03-02 12:28PM EDT115.000.010.000.040.00-610151.56%
CVX230324P001200002023-03-20 12:30PM EDT120.000.040.000.010.00-22724115.63%
CVX230324P001220002023-03-20 2:08PM EDT122.000.010.000.080.00-7273134.38%
CVX230324P001240002023-03-17 3:31PM EDT124.000.070.000.040.00-2018115.63%
CVX230324P001250002023-03-20 1:38PM EDT125.000.060.000.020.00-1045104.69%
CVX230324P001260002023-03-20 9:55AM EDT126.000.050.000.120.00-12124.22%
CVX230324P001270002023-03-17 11:40AM EDT127.000.100.000.130.00-11121.48%
CVX230324P001280002023-03-17 2:52PM EDT128.000.100.000.050.00-1777103.91%
CVX230324P001290002023-03-23 1:37PM EDT129.000.010.000.01-0.01-50.00%55884.38%
CVX230324P001300002023-03-21 9:47AM EDT130.000.020.000.040.00-131293.75%
CVX230324P001310002023-03-20 12:30PM EDT131.000.070.000.050.00-384592.19%
CVX230324P001320002023-03-20 10:50AM EDT132.000.060.000.040.00-1,0501,06885.94%
CVX230324P001330002023-03-23 10:52AM EDT133.000.010.000.04-0.21-95.45%7982.81%
CVX230324P001340002023-03-17 2:46PM EDT134.000.250.000.040.00-91478.91%
CVX230324P001350002023-03-23 10:57AM EDT135.000.010.000.020.00-5125968.75%
CVX230324P001360002023-03-20 2:40PM EDT136.000.090.000.040.00-161871.88%
CVX230324P001370002023-03-21 9:35AM EDT137.000.050.000.040.00-23567.97%
CVX230324P001380002023-03-22 9:51AM EDT138.000.020.000.040.00-121164.06%
CVX230324P001390002023-03-23 12:37PM EDT139.000.020.000.04-0.01-33.33%14560.16%
CVX230324P001400002023-03-23 12:47PM EDT140.000.040.000.05-0.04-50.00%1028058.59%
CVX230324P001410002023-03-23 3:09PM EDT141.000.010.000.120.00-221362.31%
CVX230324P001420002023-03-23 1:44PM EDT142.000.020.010.16-0.01-33.33%514761.72%
CVX230324P001430002023-03-22 9:54AM EDT143.000.030.010.170.00-25358.01%
CVX230324P001440002023-03-23 9:33AM EDT144.000.010.010.18-0.03-75.00%16854.30%
CVX230324P001450002023-03-23 3:50PM EDT145.000.050.020.05-0.05-50.00%9933544.53%
CVX230324P001460002023-03-23 3:01PM EDT146.000.030.030.12-0.13-81.25%295547.66%
CVX230324P001470002023-03-23 2:35PM EDT147.000.100.030.13+0.04+66.67%3214943.75%
CVX230324P001480002023-03-23 1:11PM EDT148.000.180.080.14+0.05+38.46%324539.65%
CVX230324P001490002023-03-23 3:29PM EDT149.000.250.130.19+0.10+66.67%9223937.60%
CVX230324P001500002023-03-23 3:56PM EDT150.000.200.200.27-0.01-4.76%91886535.94%
CVX230324P001525002023-03-23 3:59PM EDT152.500.600.600.70-0.03-4.76%32498433.06%
CVX230324P001550002023-03-23 3:56PM EDT155.001.491.471.68+0.31+26.27%1,0041,39931.25%
CVX230324P001575002023-03-23 3:59PM EDT157.503.223.103.45+0.81+33.61%24945232.91%
CVX230324P001600002023-03-23 2:07PM EDT160.005.025.305.90+1.17+30.39%871,67545.80%
CVX230324P001625002023-03-23 3:26PM EDT162.508.597.758.25+5.29+160.30%25839251.86%
CVX230324P001650002023-03-23 3:37PM EDT165.0010.6710.2510.75+3.69+52.87%111,01563.09%
CVX230324P001675002023-03-23 1:25PM EDT167.5011.8512.7513.30+2.95+33.15%5052.73%
CVX230324P001700002023-03-21 11:09AM EDT170.0013.1515.2015.800.00-1554.69%
CVX230324P001725002023-03-23 9:50AM EDT172.5014.1017.7518.30+2.50+21.55%42768.75%
CVX230324P001750002023-03-23 10:18AM EDT175.0016.9020.2520.75-3.85-18.55%91068.75%
CVX230324P001775002023-03-15 1:05PM EDT177.5024.6122.7023.300.00-4075.78%
CVX230324P001800002023-03-20 1:11PM EDT180.0024.5525.2025.900.00-1296.48%
CVX230324P001825002023-03-17 9:41AM EDT182.5028.2027.7028.400.00-20103.91%
CVX230324P001850002023-03-20 9:31AM EDT185.0033.5030.2030.850.00-10104.69%
CVX230324P001900002023-03-20 2:09PM EDT190.0035.1035.2035.850.00-20117.97%
CVX230324P002050002023-03-16 10:59AM EDT205.0052.2150.2050.850.00--0154.69%
CVX230324P002200002023-03-20 1:11PM EDT220.0064.5565.2065.850.00-20187.50%
CVX230324P002500002023-03-15 9:45AM EDT250.0091.4095.1595.80-0.70-0.76%20314.06%