香港股市 將在 3 小時 14 分鐘 開市

Chevron Corporation (CVX)

NYSE - NYSE 延遲價格。貨幣為 USD。
加入追蹤清單
165.19-1.50 (-0.90%)
收市:04:01PM EDT
165.10 -0.09 (-0.05%)
收市後: 06:16PM EDT
價內期權
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
CVX230922C001200002023-09-08 1:12PM EDT120.0048.1044.7545.500.00-22233.98%
CVX230922C001300002023-08-09 2:10PM EDT130.0030.5237.8538.300.00--2322.61%
CVX230922C001350002023-08-08 2:20PM EDT135.0023.7032.1532.700.00--0262.40%
CVX230922C001450002023-09-20 10:38AM EDT145.0022.6019.7520.500.00-86111.33%
CVX230922C001500002023-09-18 11:49AM EDT150.0018.4315.0515.400.00-12359.38%
CVX230922C001525002023-09-19 11:21AM EDT152.5015.2512.5512.900.00-112050.78%
CVX230922C001550002023-09-21 10:50AM EDT155.0011.3910.0010.45-1.61-12.38%1632361.04%
CVX230922C001575002023-09-21 10:18AM EDT157.509.957.557.85+0.55+5.85%22043.56%
CVX230922C001600002023-09-21 3:41PM EDT160.005.334.955.50-1.87-25.97%9978038.67%
CVX230922C001625002023-09-21 3:09PM EDT162.503.602.753.05-0.99-21.57%3121926.47%
CVX230922C001650002023-09-21 3:51PM EDT165.000.850.810.90-1.42-62.56%5081,36416.46%
CVX230922C001675002023-09-21 3:58PM EDT167.500.110.100.11-0.47-81.03%3,7683,16115.72%
CVX230922C001700002023-09-21 3:56PM EDT170.000.010.010.02-0.07-87.50%1,5503,18819.34%
CVX230922C001725002023-09-21 3:53PM EDT172.500.010.000.010.00-5774,27825.00%
CVX230922C001750002023-09-21 3:44PM EDT175.000.010.000.010.00-1577432.03%
CVX230922C001775002023-09-21 3:18PM EDT177.500.010.000.01-0.01-50.00%208139.06%
CVX230922C001800002023-09-20 3:04PM EDT180.000.010.000.010.00-219345.31%
CVX230922C001825002023-09-12 11:31AM EDT182.500.040.000.010.00-253451.56%
CVX230922C001850002023-09-12 10:41AM EDT185.000.020.000.010.00-52654.69%
CVX230922C001875002023-09-12 1:49PM EDT187.500.030.000.010.00-121259.38%
CVX230922C001900002023-08-28 10:43AM EDT190.000.010.000.010.00--165.63%
CVX230922C002050002023-08-10 9:30AM EDT205.000.100.000.030.00--20107.81%
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
CVX230922P001100002023-09-14 12:17PM EDT110.000.01-0.010.00--3187.50%
CVX230922P001200002023-09-06 1:44PM EDT120.000.010.000.010.00-56143.75%
CVX230922P001250002023-09-14 10:33AM EDT125.000.01-0.010.00--10134.38%
CVX230922P001300002023-09-05 1:14PM EDT130.000.020.000.010.00-228109.38%
CVX230922P001350002023-09-05 11:31AM EDT135.000.020.000.010.00-102693.75%
CVX230922P001400002023-09-21 11:17AM EDT140.000.010.000.010.00-264078.13%
CVX230922P001450002023-09-21 11:17AM EDT145.000.010.000.010.00-332362.50%
CVX230922P001480002023-09-15 11:02AM EDT148.000.010.000.350.00-153386.33%
CVX230922P001490002023-09-15 12:06PM EDT149.000.02-0.100.00--774.22%
CVX230922P001500002023-09-21 3:24PM EDT150.000.010.000.010.00-131150.78%
CVX230922P001525002023-09-20 10:36AM EDT152.500.010.000.010.00-522142.97%
CVX230922P001550002023-09-21 12:44PM EDT155.000.010.000.010.00-275835.16%
CVX230922P001575002023-09-21 9:54AM EDT157.500.010.010.020.00-1060030.08%
CVX230922P001600002023-09-21 3:46PM EDT160.000.020.020.030.00-6953,92522.66%
CVX230922P001625002023-09-21 3:56PM EDT162.500.120.070.12+0.06+100.00%45179618.26%
CVX230922P001650002023-09-21 3:59PM EDT165.000.650.590.66+0.31+91.18%10,9593,05615.41%
CVX230922P001675002023-09-21 3:53PM EDT167.502.452.252.44+1.10+81.48%7451,36216.50%
CVX230922P001700002023-09-21 1:38PM EDT170.003.404.604.95+0.06+1.80%2710128.42%
CVX230922P001725002023-09-21 12:36PM EDT172.505.786.957.55+0.06+1.05%12544.24%
CVX230922P001750002023-09-19 11:22AM EDT175.007.359.4010.100.00-101857.42%
CVX230922P001850002023-09-05 11:30AM EDT185.0018.6019.6020.050.00-2060.94%