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：
拍板:105.00
認購期權範圍2024年4月19日
| 合約名稱 | 上次交易日期 | 到期日 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240621C00105000 | 2024-02-08 12:42PM EDT | 2024-06-21 | 47.75 | 45.15 | 47.85 | 0.00 | - | 3 | 15 | 0.00% |
| CVX241220C00105000 | 2024-02-08 12:42PM EDT | 2024-12-20 | 48.22 | 44.65 | 48.35 | 0.00 | - | - | 3 | 0.00% |
| CVX250117C00105000 | 2024-03-28 10:05AM EDT | 2025-01-17 | 52.85 | 50.55 | 54.50 | 0.00 | - | 1 | 68 | 41.49% |
| CVX250620C00105000 | 2024-02-28 12:12PM EDT | 2025-06-20 | 50.88 | 52.00 | 56.50 | 0.00 | - | 10 | 4 | 39.37% |
| CVX251219C00105000 | 2024-04-17 12:52PM EDT | 2025-12-19 | 53.80 | 51.60 | 55.90 | -5.20 | -8.81% | 1 | 12 | 31.51% |
| CVX260116C00105000 | 2024-04-12 9:45AM EDT | 2026-01-16 | 60.74 | 51.65 | 56.35 | 0.00 | - | 1 | 37 | 31.89% |
| CVX261218C00105000 | 2024-04-17 12:52PM EDT | 2026-12-18 | 53.80 | 52.70 | 55.85 | +1.41 | +2.69% | 1 | 38 | 24.83% |
認沽盤範圍2024年4月19日
| 合約名稱 | 上次交易日期 | 到期日 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240419P00105000 | 2024-02-14 2:13PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 44 | 187.50% |
| CVX240517P00105000 | 2024-02-13 4:49PM EDT | 2024-05-17 | 0.10 | 0.00 | 0.23 | 0.00 | - | 8 | 8 | 63.28% |
| CVX240621P00105000 | 2024-04-16 9:30AM EDT | 2024-06-21 | 0.03 | 0.01 | 0.04 | 0.00 | - | 1 | 5,452 | 37.70% |
| CVX240719P00105000 | 2024-04-02 9:37AM EDT | 2024-07-19 | 0.05 | 0.01 | 0.26 | 0.00 | - | 50 | 127 | 40.67% |
| CVX240920P00105000 | 2024-04-10 3:56PM EDT | 2024-09-20 | 0.12 | 0.17 | 0.22 | 0.00 | - | 1 | 3,163 | 30.57% |
| CVX241220P00105000 | 2024-04-12 11:36AM EDT | 2024-12-20 | 0.48 | 0.58 | 0.66 | 0.00 | - | 1 | 94 | 29.59% |
| CVX250117P00105000 | 2024-04-17 12:45PM EDT | 2025-01-17 | 0.84 | 0.75 | 0.84 | -0.01 | -1.18% | 200 | 2,060 | 29.51% |
| CVX250321P00105000 | 2024-03-26 12:28PM EDT | 2025-03-21 | 1.22 | 1.15 | 1.21 | 0.00 | - | 3 | 48 | 28.92% |
| CVX250620P00105000 | 2024-04-10 3:13PM EDT | 2025-06-20 | 1.47 | 1.82 | 1.92 | 0.00 | - | 4 | 634 | 28.89% |
| CVX251219P00105000 | 2024-04-10 10:22AM EDT | 2025-12-19 | 2.43 | 3.05 | 3.25 | 0.00 | - | 1 | 10 | 28.28% |
| CVX260116P00105000 | 2024-04-12 12:31PM EDT | 2026-01-16 | 2.87 | 3.25 | 4.15 | 0.00 | - | 1 | 142 | 30.00% |
| CVX261218P00105000 | 2024-04-01 11:48AM EDT | 2026-12-18 | 5.05 | 4.15 | 6.00 | 0.00 | - | 1 | 21 | 27.81% |
