Chevron Corporation (CVX)
NYSE - NYSE 延遲價格。貨幣為 USD。
加入追蹤清單
收市：04:01PM EDT
收市後：
認購期權範圍2023年9月22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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX230922C00120000 | 2023-09-08 1:12PM EDT | 120.00 | 48.10 | 44.75 | 45.50 | 0.00 | - | 2 | 2 | 233.98% |
| CVX230922C00130000 | 2023-08-09 2:10PM EDT | 130.00 | 30.52 | 37.85 | 38.30 | 0.00 | - | - | 2 | 322.61% |
| CVX230922C00135000 | 2023-08-08 2:20PM EDT | 135.00 | 23.70 | 32.15 | 32.70 | 0.00 | - | - | 0 | 262.40% |
| CVX230922C00145000 | 2023-09-20 10:38AM EDT | 145.00 | 22.60 | 19.75 | 20.50 | 0.00 | - | 8 | 6 | 111.33% |
| CVX230922C00150000 | 2023-09-18 11:49AM EDT | 150.00 | 18.43 | 15.05 | 15.40 | 0.00 | - | 1 | 23 | 59.38% |
| CVX230922C00152500 | 2023-09-19 11:21AM EDT | 152.50 | 15.25 | 12.55 | 12.90 | 0.00 | - | 11 | 20 | 50.78% |
| CVX230922C00155000 | 2023-09-21 10:50AM EDT | 155.00 | 11.39 | 10.00 | 10.45 | -1.61 | -12.38% | 16 | 323 | 61.04% |
| CVX230922C00157500 | 2023-09-21 10:18AM EDT | 157.50 | 9.95 | 7.55 | 7.85 | +0.55 | +5.85% | 2 | 20 | 43.56% |
| CVX230922C00160000 | 2023-09-21 3:41PM EDT | 160.00 | 5.33 | 4.95 | 5.50 | -1.87 | -25.97% | 99 | 780 | 38.67% |
| CVX230922C00162500 | 2023-09-21 3:09PM EDT | 162.50 | 3.60 | 2.75 | 3.05 | -0.99 | -21.57% | 31 | 219 | 26.47% |
| CVX230922C00165000 | 2023-09-21 3:51PM EDT | 165.00 | 0.85 | 0.81 | 0.90 | -1.42 | -62.56% | 508 | 1,364 | 16.46% |
| CVX230922C00167500 | 2023-09-21 3:58PM EDT | 167.50 | 0.11 | 0.10 | 0.11 | -0.47 | -81.03% | 3,768 | 3,161 | 15.72% |
| CVX230922C00170000 | 2023-09-21 3:56PM EDT | 170.00 | 0.01 | 0.01 | 0.02 | -0.07 | -87.50% | 1,550 | 3,188 | 19.34% |
| CVX230922C00172500 | 2023-09-21 3:53PM EDT | 172.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 577 | 4,278 | 25.00% |
| CVX230922C00175000 | 2023-09-21 3:44PM EDT | 175.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 774 | 32.03% |
| CVX230922C00177500 | 2023-09-21 3:18PM EDT | 177.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 20 | 81 | 39.06% |
| CVX230922C00180000 | 2023-09-20 3:04PM EDT | 180.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 193 | 45.31% |
| CVX230922C00182500 | 2023-09-12 11:31AM EDT | 182.50 | 0.04 | 0.00 | 0.01 | 0.00 | - | 25 | 34 | 51.56% |
| CVX230922C00185000 | 2023-09-12 10:41AM EDT | 185.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 26 | 54.69% |
| CVX230922C00187500 | 2023-09-12 1:49PM EDT | 187.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 12 | 12 | 59.38% |
| CVX230922C00190000 | 2023-08-28 10:43AM EDT | 190.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 65.63% |
| CVX230922C00205000 | 2023-08-10 9:30AM EDT | 205.00 | 0.10 | 0.00 | 0.03 | 0.00 | - | - | 20 | 107.81% |
認沽盤範圍2023年9月22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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX230922P00110000 | 2023-09-14 12:17PM EDT | 110.00 | 0.01 | - | 0.01 | 0.00 | - | - | 3 | 187.50% |
| CVX230922P00120000 | 2023-09-06 1:44PM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 6 | 143.75% |
| CVX230922P00125000 | 2023-09-14 10:33AM EDT | 125.00 | 0.01 | - | 0.01 | 0.00 | - | - | 10 | 134.38% |
| CVX230922P00130000 | 2023-09-05 1:14PM EDT | 130.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 28 | 109.38% |
| CVX230922P00135000 | 2023-09-05 11:31AM EDT | 135.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 26 | 93.75% |
| CVX230922P00140000 | 2023-09-21 11:17AM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 640 | 78.13% |
| CVX230922P00145000 | 2023-09-21 11:17AM EDT | 145.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 323 | 62.50% |
| CVX230922P00148000 | 2023-09-15 11:02AM EDT | 148.00 | 0.01 | 0.00 | 0.35 | 0.00 | - | 15 | 33 | 86.33% |
| CVX230922P00149000 | 2023-09-15 12:06PM EDT | 149.00 | 0.02 | - | 0.10 | 0.00 | - | - | 7 | 74.22% |
| CVX230922P00150000 | 2023-09-21 3:24PM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 311 | 50.78% |
| CVX230922P00152500 | 2023-09-20 10:36AM EDT | 152.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 221 | 42.97% |
| CVX230922P00155000 | 2023-09-21 12:44PM EDT | 155.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 758 | 35.16% |
| CVX230922P00157500 | 2023-09-21 9:54AM EDT | 157.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 10 | 600 | 30.08% |
| CVX230922P00160000 | 2023-09-21 3:46PM EDT | 160.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 695 | 3,925 | 22.66% |
| CVX230922P00162500 | 2023-09-21 3:56PM EDT | 162.50 | 0.12 | 0.07 | 0.12 | +0.06 | +100.00% | 451 | 796 | 18.26% |
| CVX230922P00165000 | 2023-09-21 3:59PM EDT | 165.00 | 0.65 | 0.59 | 0.66 | +0.31 | +91.18% | 10,959 | 3,056 | 15.41% |
| CVX230922P00167500 | 2023-09-21 3:53PM EDT | 167.50 | 2.45 | 2.25 | 2.44 | +1.10 | +81.48% | 745 | 1,362 | 16.50% |
| CVX230922P00170000 | 2023-09-21 1:38PM EDT | 170.00 | 3.40 | 4.60 | 4.95 | +0.06 | +1.80% | 27 | 101 | 28.42% |
| CVX230922P00172500 | 2023-09-21 12:36PM EDT | 172.50 | 5.78 | 6.95 | 7.55 | +0.06 | +1.05% | 1 | 25 | 44.24% |
| CVX230922P00175000 | 2023-09-19 11:22AM EDT | 175.00 | 7.35 | 9.40 | 10.10 | 0.00 | - | 101 | 8 | 57.42% |
| CVX230922P00185000 | 2023-09-05 11:30AM EDT | 185.00 | 18.60 | 19.60 | 20.05 | 0.00 | - | 2 | 0 | 60.94% |
