香港股市 已收市

Chevron Corporation (CVX)

NYSE - NYSE 延遲價格。貨幣為 USD。
加入追蹤清單
157.74+1.39 (+0.89%)
收市:04:02PM EDT
157.68 -0.06 (-0.04%)
收市後: 05:37PM EDT
價內期權
拍板:145.00
認購期權範圍2024年3月28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
CVX240328C001450002024-03-28 1:32PM EDT2024-03-2812.9412.2013.30+2.38+22.54%386264.06%
CVX240405C001450002024-03-28 9:30AM EDT2024-04-0513.0912.6013.35+2.20+20.20%21545.02%
CVX240419C001450002024-03-27 3:46PM EDT2024-04-1912.2312.2013.80+0.62+5.34%11,72133.53%
CVX240426C001450002024-03-26 1:24PM EDT2024-04-2611.5511.9514.650.00-1136.69%
CVX240503C001450002024-03-26 12:59PM EDT2024-05-0311.8912.0515.650.00-5539.84%
CVX240517C001450002024-03-28 12:28PM EDT2024-05-1714.1114.2514.65+2.11+17.58%378828.14%
CVX240621C001450002024-03-28 2:11PM EDT2024-06-2115.2214.2015.05+2.17+16.63%1312,19523.50%
CVX240719C001450002024-03-21 3:53PM EDT2024-07-1913.7515.4015.800.00-413723.24%
CVX240920C001450002024-03-28 3:47PM EDT2024-09-2017.6516.4517.65+2.45+16.12%794223.85%
CVX241220C001450002024-03-28 2:08PM EDT2024-12-2019.9318.5020.65+2.03+11.34%214825.80%
CVX250117C001450002024-03-28 2:34PM EDT2025-01-1720.5119.8020.70+1.84+9.86%103,44424.65%
CVX250321C001450002024-03-26 10:17AM EDT2025-03-2119.9420.7521.800.00-51524.35%
CVX250620C001450002024-03-28 2:15PM EDT2025-06-2023.3723.0023.60+1.67+7.70%32,20124.61%
CVX251219C001450002024-02-21 2:33PM EDT2025-12-1925.3522.3524.350.00-35214721.76%
CVX260116C001450002024-03-25 12:56PM EDT2026-01-1625.2125.0027.300.00-430425.11%
CVX260618C001450002024-03-18 12:52PM EDT2026-06-1827.0627.1028.150.00-21223.61%
CVX261218C001450002024-02-28 11:49AM EDT2026-12-1828.0028.7530.350.00-41023.63%
認沽盤範圍2024年3月28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
CVX240328P001450002024-03-27 2:14PM EDT2024-03-280.010.000.010.00-2650859.38%
CVX240405P001450002024-03-28 2:15PM EDT2024-04-050.030.010.03-0.01-25.00%2728524.61%
CVX240412P001450002024-03-28 10:05AM EDT2024-04-120.060.050.07-0.06-50.00%107821.00%
CVX240419P001450002024-03-28 3:45PM EDT2024-04-190.120.100.12-0.03-20.00%2277,81419.24%
CVX240426P001450002024-03-28 12:18PM EDT2024-04-260.290.240.28-0.15-34.09%114620.12%
CVX240503P001450002024-03-28 12:19PM EDT2024-05-030.440.380.58-0.21-32.31%112821.88%
CVX240517P001450002024-03-28 3:36PM EDT2024-05-170.900.880.95-0.33-26.83%1174,24221.70%
CVX240621P001450002024-03-28 2:58PM EDT2024-06-211.561.561.65-0.33-17.46%395,89120.44%
CVX240719P001450002024-03-28 3:15PM EDT2024-07-192.002.022.14-0.43-17.70%7577619.76%
CVX240920P001450002024-03-28 3:32PM EDT2024-09-203.703.603.85-0.65-14.94%681,20720.94%
CVX241220P001450002024-03-28 1:14PM EDT2024-12-205.755.655.80-0.46-7.41%671121.34%
CVX250117P001450002024-03-28 2:01PM EDT2025-01-176.166.106.35-0.64-9.41%104,06421.43%
CVX250321P001450002024-03-25 9:57AM EDT2025-03-218.007.357.500.00-1221.57%
CVX250620P001450002024-03-15 1:36PM EDT2025-06-2010.669.009.450.00-140622.40%
CVX251219P001450002024-03-26 10:32AM EDT2025-12-1912.7011.5512.000.00-612422.31%
CVX260116P001450002024-03-14 12:40PM EDT2026-01-1613.1511.8513.150.00-710423.32%
CVX260618P001450002024-03-20 10:39AM EDT2026-06-1814.4912.5514.75-0.51-3.40%41722.88%
CVX261218P001450002024-03-28 10:04AM EDT2026-12-1816.5114.8017.05-0.44-2.60%45323.09%