CVX - Chevron Corporation
NYSE - NYSE 延遲價格。貨幣為 USD。
價內期權
拍板:140.00
認購期權範圍2023年6月9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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX230609C00140000 | 2023-06-02 3:45PM EDT | 2023-06-09 | 16.05 | 16.10 | 16.85 | +2.59 | +19.24% | 9 | 3 | 52.54% |
| CVX230616C00140000 | 2023-06-01 1:46PM EDT | 2023-06-16 | 14.25 | 16.55 | 17.20 | 0.00 | - | 128 | 231 | 51.71% |
| CVX230623C00140000 | 2023-05-25 10:50AM EDT | 2023-06-23 | 16.50 | 16.65 | 17.45 | 0.00 | - | 1 | 7 | 44.95% |
| CVX230630C00140000 | 2023-06-01 3:55PM EDT | 2023-06-30 | 13.95 | 16.70 | 17.95 | 0.00 | - | 4 | 21 | 43.73% |
| CVX230721C00140000 | 2023-05-31 2:32PM EDT | 2023-07-21 | 17.10 | 18.15 | 18.60 | +2.87 | +20.17% | 10 | 34 | 37.23% |
| CVX230818C00140000 | 2023-06-02 3:32PM EDT | 2023-08-18 | 19.70 | 19.25 | 20.10 | +2.94 | +17.54% | 16 | 331 | 36.87% |
| CVX230915C00140000 | 2023-06-01 2:18PM EDT | 2023-09-15 | 18.00 | 19.90 | 20.70 | 0.00 | - | 11 | 409 | 33.84% |
| CVX231215C00140000 | 2023-06-02 12:00PM EDT | 2023-12-15 | 22.70 | 22.75 | 23.40 | +3.20 | +16.41% | 1 | 55 | 31.97% |
| CVX240119C00140000 | 2023-06-01 9:44AM EDT | 2024-01-19 | 22.85 | 23.75 | 24.50 | +2.85 | +14.25% | 1 | 328 | 32.06% |
| CVX240621C00140000 | 2023-06-01 10:11AM EDT | 2024-06-21 | 23.50 | 26.50 | 28.30 | 0.00 | - | 8 | 195 | 31.63% |
| CVX250117C00140000 | 2023-05-26 11:01AM EDT | 2025-01-17 | 30.00 | 29.80 | 30.70 | 0.00 | - | 1 | 429 | 28.83% |
| CVX250620C00140000 | 2023-06-01 9:32AM EDT | 2025-06-20 | 28.00 | 30.55 | 33.75 | 0.00 | - | 1 | 13 | 29.52% |
| CVX251219C00140000 | 2023-05-12 10:59AM EDT | 2025-12-19 | 34.04 | 32.10 | 35.45 | 0.00 | - | 1 | 34 | 28.38% |
認沽盤範圍2023年6月9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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX230609P00140000 | 2023-06-02 1:51PM EDT | 2023-06-09 | 0.04 | 0.01 | 0.43 | -0.14 | -77.78% | 83 | 191 | 52.83% |
| CVX230616P00140000 | 2023-06-02 3:47PM EDT | 2023-06-16 | 0.20 | 0.15 | 0.20 | -0.20 | -50.00% | 153 | 7,064 | 35.16% |
| CVX230623P00140000 | 2023-06-02 3:57PM EDT | 2023-06-23 | 0.32 | 0.31 | 0.33 | -0.28 | -46.67% | 762 | 158 | 31.59% |
| CVX230630P00140000 | 2023-06-02 3:46PM EDT | 2023-06-30 | 0.56 | 0.36 | 0.56 | -0.30 | -34.88% | 67 | 176 | 30.96% |
| CVX230707P00140000 | 2023-06-02 10:09AM EDT | 2023-07-07 | 0.75 | 0.51 | 0.73 | -0.31 | -29.25% | 4 | 61 | 29.66% |
| CVX230721P00140000 | 2023-06-02 3:19PM EDT | 2023-07-21 | 1.23 | 0.95 | 1.10 | -0.45 | -26.79% | 111 | 1,924 | 28.28% |
| CVX230818P00140000 | 2023-06-02 3:00PM EDT | 2023-08-18 | 2.13 | 1.96 | 2.39 | -0.87 | -29.00% | 48 | 844 | 29.85% |
| CVX230915P00140000 | 2023-06-02 3:06PM EDT | 2023-09-15 | 2.80 | 2.80 | 3.10 | -1.10 | -28.21% | 100 | 2,628 | 28.54% |
| CVX231215P00140000 | 2023-06-02 3:16PM EDT | 2023-12-15 | 5.28 | 5.30 | 5.50 | -1.47 | -21.78% | 81 | 5,210 | 27.64% |
| CVX240119P00140000 | 2023-06-02 1:23PM EDT | 2024-01-19 | 6.15 | 5.95 | 6.35 | -1.00 | -13.99% | 28 | 2,783 | 27.55% |
| CVX240621P00140000 | 2023-06-02 11:06AM EDT | 2024-06-21 | 9.60 | 8.90 | 9.30 | -0.73 | -7.07% | 6 | 611 | 26.76% |
| CVX250117P00140000 | 2023-06-02 2:55PM EDT | 2025-01-17 | 12.55 | 11.40 | 13.55 | -1.77 | -12.36% | 55 | 427 | 27.60% |
| CVX250620P00140000 | 2023-05-12 11:18AM EDT | 2025-06-20 | 16.60 | 14.10 | 15.90 | 0.00 | - | 2 | 72 | 27.56% |
| CVX251219P00140000 | 2023-05-02 2:05PM EDT | 2025-12-19 | 18.24 | 18.05 | 19.55 | 0.00 | - | 1 | 13 | 28.82% |
