CVX - Chevron Corporation
NYSE - NYSE 延遲價格。貨幣為 USD。
價內期權
拍板:125.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX230616C00125000 | 2023-05-30 9:45AM EDT | 2023-06-16 | 27.10 | 31.00 | 32.10 | 0.00 | - | 1 | 1 | 67.68% |
| CVX230721C00125000 | 2023-05-30 9:32AM EDT | 2023-07-21 | 28.00 | 31.80 | 32.90 | 0.00 | - | 1 | 2 | 53.13% |
| CVX230818C00125000 | 2023-05-23 1:22PM EDT | 2023-08-18 | 34.60 | 32.60 | 33.70 | 0.00 | - | - | 2 | 47.93% |
| CVX230915C00125000 | 2023-05-17 3:54PM EDT | 2023-09-15 | 32.13 | 33.10 | 34.00 | 0.00 | - | 1 | 133 | 42.64% |
| CVX231215C00125000 | 2023-05-31 1:05PM EDT | 2023-12-15 | 31.00 | 34.70 | 35.70 | 0.00 | - | 3 | 26 | 37.40% |
| CVX240119C00125000 | 2023-06-01 1:04PM EDT | 2024-01-19 | 33.42 | 35.20 | 36.35 | 0.00 | - | 2 | 585 | 36.46% |
| CVX240621C00125000 | 2023-06-02 11:21AM EDT | 2024-06-21 | 36.98 | 37.20 | 38.75 | -1.75 | -4.52% | 2 | 91 | 33.66% |
| CVX250117C00125000 | 2023-06-01 10:41AM EDT | 2025-01-17 | 36.50 | 38.80 | 40.90 | 0.00 | - | 4 | 307 | 30.76% |
| CVX250620C00125000 | 2023-05-15 12:05PM EDT | 2025-06-20 | 41.40 | 39.85 | 42.85 | 0.00 | - | 1 | 18 | 30.29% |
| CVX251219C00125000 | 2023-05-11 12:01PM EDT | 2025-12-19 | 43.30 | 40.65 | 44.05 | 0.00 | - | 4 | 14 | 28.73% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX230609P00125000 | 2023-05-30 9:32AM EDT | 2023-06-09 | 0.05 | 0.00 | 0.04 | 0.00 | - | 3 | 22 | 67.97% |
| CVX230616P00125000 | 2023-06-02 12:00PM EDT | 2023-06-16 | 0.04 | 0.01 | 0.31 | -0.02 | -33.33% | 18 | 3,436 | 60.94% |
| CVX230623P00125000 | 2023-06-02 3:02PM EDT | 2023-06-23 | 0.13 | 0.05 | 0.14 | -0.01 | -7.14% | 102 | 147 | 48.15% |
| CVX230630P00125000 | 2023-06-01 10:22AM EDT | 2023-06-30 | 0.22 | 0.06 | 0.20 | 0.00 | - | 200 | 412 | 43.95% |
| CVX230721P00125000 | 2023-06-02 3:05PM EDT | 2023-07-21 | 0.26 | 0.23 | 0.29 | -0.18 | -40.91% | 14 | 534 | 35.21% |
| CVX230818P00125000 | 2023-05-31 3:42PM EDT | 2023-08-18 | 1.25 | 0.65 | 0.83 | 0.00 | - | 3 | 227 | 35.10% |
| CVX230915P00125000 | 2023-06-02 3:21PM EDT | 2023-09-15 | 1.04 | 0.98 | 1.10 | -0.38 | -26.76% | 7 | 3,326 | 32.25% |
| CVX231215P00125000 | 2023-06-02 3:53PM EDT | 2023-12-15 | 2.60 | 2.42 | 2.86 | -0.70 | -21.21% | 21 | 322 | 31.63% |
| CVX240119P00125000 | 2023-06-01 2:49PM EDT | 2024-01-19 | 3.70 | 2.91 | 3.35 | 0.00 | - | 16 | 5,335 | 30.85% |
| CVX240621P00125000 | 2023-05-31 12:08PM EDT | 2024-06-21 | 6.65 | 4.55 | 6.30 | 0.00 | - | 2 | 610 | 31.05% |
| CVX250117P00125000 | 2023-05-31 3:00PM EDT | 2025-01-17 | 9.85 | 7.00 | 9.25 | 0.00 | - | 1 | 82 | 30.13% |
| CVX250620P00125000 | 2023-05-03 12:18PM EDT | 2025-06-20 | 11.45 | 9.50 | 11.00 | 0.00 | - | 76 | 7 | 29.46% |
| CVX251219P00125000 | 2023-05-25 1:27PM EDT | 2025-12-19 | 13.75 | 10.75 | 13.20 | 0.00 | - | 1 | 99 | 29.30% |
