香港股市 已收市

Chevron Corporation (CVX)

NYSE - Nasdaq 即時價格。貨幣為 USD。
加入追蹤清單
157.82+1.47 (+0.94%)
市場開市。 截至 02:55PM EDT。
價內期權
拍板:155.00
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
CVX240328C001550002024-03-28 2:36PM EDT2024-03-282.902.872.99+1.40+93.33%1,1022,05430.96%
CVX240405C001550002024-03-28 2:30PM EDT2024-04-053.603.403.55+1.38+62.16%7291,37418.36%
CVX240412C001550002024-03-28 2:18PM EDT2024-04-124.104.004.15+1.30+46.43%11078619.06%
CVX240419C001550002024-03-28 2:14PM EDT2024-04-194.654.504.60+1.15+32.86%6418,84919.02%
CVX240426C001550002024-03-28 11:05AM EDT2024-04-264.855.205.45+0.72+17.43%1651121.68%
CVX240503C001550002024-03-28 2:28PM EDT2024-05-036.035.806.00+1.38+29.68%71722.39%
CVX240517C001550002024-03-28 2:25PM EDT2024-05-176.776.556.65+1.41+26.31%1382,25721.94%
CVX240621C001550002024-03-28 2:23PM EDT2024-06-217.777.607.70+1.31+20.28%2855,48820.44%
CVX240719C001550002024-03-28 2:18PM EDT2024-07-198.808.658.80+1.20+15.79%361,29320.95%
CVX240920C001550002024-03-28 2:04PM EDT2024-09-2011.0010.8010.95+1.50+15.79%252,54821.81%
CVX241220C001550002024-03-28 11:14AM EDT2024-12-2013.2013.5013.70+0.95+7.76%2159222.92%
CVX250117C001550002024-03-28 2:17PM EDT2025-01-1714.3514.2514.40+1.50+11.67%182,03223.06%
CVX250321C001550002024-03-26 11:12AM EDT2025-03-2113.9615.6015.850.00-13523.30%
CVX250620C001550002024-03-26 1:26PM EDT2025-06-2016.3517.1517.850.00-2630823.73%
CVX251219C001550002024-03-25 9:48AM EDT2025-12-1919.6020.2020.750.00-113623.59%
CVX260116C001550002024-03-22 10:07AM EDT2026-01-1619.0020.6521.050.00-118223.45%
CVX260618C001550002024-02-27 10:45AM EDT2026-06-1819.9421.9523.250.00-1223.53%
CVX261218C001550002024-03-22 10:01AM EDT2026-12-1823.0024.1025.100.00-11223.08%
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
CVX240328P001550002024-03-28 2:33PM EDT2024-03-280.020.010.02-0.13-92.86%3541,52918.75%
CVX240405P001550002024-03-28 2:34PM EDT2024-04-050.390.400.41-0.63-61.76%9341,02114.16%
CVX240412P001550002024-03-28 2:34PM EDT2024-04-120.820.820.84-0.72-46.75%19754214.78%
CVX240419P001550002024-03-28 2:37PM EDT2024-04-191.151.141.17-0.56-32.75%2524,73814.76%
CVX240426P001550002024-03-28 2:29PM EDT2024-04-261.711.731.79-0.77-31.05%2210316.72%
CVX240503P001550002024-03-28 2:35PM EDT2024-05-032.172.112.24-0.73-25.17%42517.47%
CVX240517P001550002024-03-28 2:35PM EDT2024-05-173.303.303.35-0.67-16.88%2045,19419.84%
CVX240621P001550002024-03-28 2:31PM EDT2024-06-214.304.304.40-0.85-16.50%722,41718.83%
CVX240719P001550002024-03-28 12:54PM EDT2024-07-195.154.955.05-0.80-13.45%331,04218.26%
CVX240920P001550002024-03-28 1:46PM EDT2024-09-207.106.957.10-0.80-10.13%181,04919.43%
CVX241220P001550002024-03-28 2:20PM EDT2024-12-209.209.259.35-1.40-13.21%1848420.05%
CVX250117P001550002024-03-27 2:29PM EDT2025-01-179.959.759.85-0.85-7.87%162,08419.98%
CVX250321P001550002024-03-25 3:49PM EDT2025-03-2111.9511.0511.200.00-1720.34%
CVX250620P001550002024-03-25 1:02PM EDT2025-06-2013.6212.8013.100.00-117220.94%
CVX251219P001550002024-03-25 12:04PM EDT2025-12-1916.3515.5515.950.00-35421.18%
CVX260116P001550002024-03-25 2:55PM EDT2026-01-1616.7515.8516.750.00-415221.70%
CVX260618P001550002024-03-20 11:06AM EDT2026-06-1819.2017.4518.450.00-112121.40%
CVX261218P001550002024-03-27 11:44AM EDT2026-12-1820.2319.5520.75-0.97-4.58%1121.61%