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
160.00+2.43 (+1.54%)
收市：04:02PM EDT
160.08 +0.08 (+0.05%)
收市後： 07:59PM EDT
價內期權
顯示:清單馬鞍式權證組合
拍板:170.00
認購期權範圍2024年4月26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
CVX240426C001700002024-04-19 3:56PM EDT2024-04-260.190.180.21+0.05+35.71%6361,20129.69%
CVX240503C001700002024-04-19 3:54PM EDT2024-05-030.460.440.50+0.17+58.62%10745426.32%
CVX240510C001700002024-04-19 3:56PM EDT2024-05-100.800.760.84+0.35+77.78%1317525.34%
CVX240517C001700002024-04-19 3:59PM EDT2024-05-171.041.021.04+0.43+70.49%3,57612,66223.69%
CVX240524C001700002024-04-19 2:43PM EDT2024-05-241.171.111.22+0.45+62.50%2222122.51%
CVX240531C001700002024-04-19 3:18PM EDT2024-05-311.301.191.39+0.48+58.54%142321.64%
CVX240621C001700002024-04-19 3:55PM EDT2024-06-212.142.142.23+0.55+34.59%43110,90321.72%
CVX240719C001700002024-04-19 3:58PM EDT2024-07-193.183.153.25+0.73+29.80%3832,76821.82%
CVX240920C001700002024-04-19 3:54PM EDT2024-09-205.305.105.35+0.95+21.84%1992,34722.30%
CVX241220C001700002024-04-19 2:34PM EDT2024-12-207.997.908.10+1.04+14.96%241,05223.15%
CVX250117C001700002024-04-19 3:58PM EDT2025-01-178.928.859.10+1.17+15.10%2152,84523.78%
CVX250321C001700002024-04-19 3:40PM EDT2025-03-2110.2710.2510.45+1.17+12.86%217823.67%
CVX250620C001700002024-04-19 1:35PM EDT2025-06-2012.5912.1012.50+0.74+6.24%464223.99%
CVX251219C001700002024-04-17 11:04AM EDT2025-12-1914.4015.0017.000.00-223225.55%
CVX260116C001700002024-04-17 3:31PM EDT2026-01-1614.3515.7017.500.00-125225.58%
CVX260618C001700002024-04-15 2:23PM EDT2026-06-1817.2517.6518.750.00-1624.30%
CVX261218C001700002024-04-16 3:20PM EDT2026-12-1818.5319.9021.050.00-44924.10%
認沽盤範圍2024年4月26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
CVX240426P001700002024-04-12 2:01PM EDT2024-04-2610.289.6510.700.00-6041.31%
CVX240503P001700002024-04-16 11:17AM EDT2024-05-0313.209.9010.450.00-102425.54%
CVX240510P001700002024-04-18 11:04AM EDT2024-05-1012.509.8011.000.00-141626.98%
CVX240517P001700002024-04-19 3:57PM EDT2024-05-1711.6011.6511.85-3.08-20.98%4517129.93%
CVX240524P001700002024-04-10 3:20PM EDT2024-05-249.8011.7012.450.00--1430.49%
CVX240621P001700002024-04-19 9:56AM EDT2024-06-2112.7411.4512.70-0.43-3.26%595223.85%
CVX240719P001700002024-04-15 2:45PM EDT2024-07-1914.7512.6513.250.00-1821.84%
CVX240920P001700002024-04-12 10:23AM EDT2024-09-2013.0514.6514.950.00-102721.29%
CVX241220P001700002024-04-12 10:40AM EDT2024-12-2015.2016.4517.350.00-116621.70%
CVX250117P001700002024-04-19 10:27AM EDT2025-01-1717.2016.5019.05+1.00+6.17%1241923.71%
CVX250321P001700002024-03-25 1:11PM EDT2025-03-2119.7518.5019.750.00-5522.54%
CVX250620P001700002024-04-17 11:23AM EDT2025-06-2021.6519.8020.350.00-5312520.88%
CVX251219P001700002024-04-19 10:32AM EDT2025-12-1922.5022.3023.00+0.15+0.67%614020.73%
CVX260116P001700002024-04-11 10:39AM EDT2026-01-1622.2522.3524.300.00-11821.81%