CVX - Chevron Corporation
NYSE - NYSE 延遲價格。貨幣為 USD。
價內期權
拍板:135.00
認購期權範圍2023年6月2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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX230602C00135000 | 2023-05-10 10:35AM EDT | 2023-06-02 | 22.40 | 18.90 | 19.50 | 0.00 | - | 1 | 0 | 60.16% |
| CVX230616C00135000 | 2023-05-19 9:32AM EDT | 2023-06-16 | 21.00 | 19.55 | 19.95 | 0.00 | - | 4 | 15 | 47.95% |
| CVX230623C00135000 | 2023-05-23 3:18PM EDT | 2023-06-23 | 22.60 | 19.75 | 20.45 | 0.00 | - | - | 1 | 47.14% |
| CVX230630C00135000 | 2023-05-26 11:03AM EDT | 2023-06-30 | 20.30 | 20.15 | 20.70 | -3.38 | -14.27% | 2 | 3 | 44.28% |
| CVX230721C00135000 | 2023-05-25 3:10PM EDT | 2023-07-21 | 21.99 | 21.15 | 21.50 | 0.00 | - | 1 | 38 | 40.15% |
| CVX230818C00135000 | 2023-05-22 9:42AM EDT | 2023-08-18 | 22.25 | 22.40 | 23.00 | 0.00 | - | - | 1 | 40.02% |
| CVX230915C00135000 | 2023-05-19 9:35AM EDT | 2023-09-15 | 24.55 | 22.85 | 23.50 | 0.00 | - | 20 | 158 | 36.55% |
| CVX231215C00135000 | 2023-05-25 12:47PM EDT | 2023-12-15 | 26.27 | 25.50 | 26.05 | 0.00 | - | 1 | 118 | 34.17% |
| CVX240119C00135000 | 2023-05-26 2:40PM EDT | 2024-01-19 | 26.65 | 26.35 | 26.95 | +0.77 | +2.98% | 2 | 1,146 | 33.76% |
| CVX240621C00135000 | 2023-05-08 11:02AM EDT | 2024-06-21 | 34.27 | 28.95 | 30.00 | 0.00 | - | 1 | 144 | 31.97% |
| CVX250117C00135000 | 2023-05-16 2:51PM EDT | 2025-01-17 | 31.35 | 32.25 | 32.85 | 0.00 | - | 2 | 55 | 29.98% |
| CVX250620C00135000 | 2023-05-12 10:57AM EDT | 2025-06-20 | 35.55 | 33.35 | 35.25 | 0.00 | - | 1 | 14 | 29.86% |
| CVX251219C00135000 | 2023-05-12 10:57AM EDT | 2025-12-19 | 36.58 | 34.40 | 37.65 | 0.00 | - | 1 | 29 | 29.59% |
認沽盤範圍2023年6月2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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX230602P00135000 | 2023-05-26 3:25PM EDT | 2023-06-02 | 0.02 | 0.00 | 0.02 | -0.03 | -60.00% | 44 | 508 | 46.88% |
| CVX230609P00135000 | 2023-05-26 3:54PM EDT | 2023-06-09 | 0.18 | 0.12 | 0.26 | -0.06 | -25.00% | 47 | 267 | 44.97% |
| CVX230616P00135000 | 2023-05-26 3:04PM EDT | 2023-06-16 | 0.32 | 0.31 | 0.35 | -0.10 | -23.81% | 52 | 3,535 | 38.09% |
| CVX230623P00135000 | 2023-05-25 3:52PM EDT | 2023-06-23 | 0.55 | 0.46 | 0.54 | 0.00 | - | 15 | 64 | 36.08% |
| CVX230630P00135000 | 2023-05-26 11:06AM EDT | 2023-06-30 | 0.70 | 0.64 | 0.74 | -0.02 | -2.78% | 1 | 207 | 34.79% |
| CVX230707P00135000 | 2023-05-26 1:25PM EDT | 2023-07-07 | 0.83 | 0.74 | 0.91 | -0.07 | -7.78% | 1 | 2 | 33.50% |
| CVX230721P00135000 | 2023-05-26 2:42PM EDT | 2023-07-21 | 1.23 | 1.17 | 1.24 | +0.02 | +1.65% | 103 | 922 | 31.68% |
| CVX230818P00135000 | 2023-05-26 3:26PM EDT | 2023-08-18 | 2.34 | 2.21 | 2.30 | +0.07 | +3.08% | 478 | 1,509 | 31.95% |
| CVX230915P00135000 | 2023-05-26 2:52PM EDT | 2023-09-15 | 2.92 | 2.84 | 3.05 | -0.08 | -2.67% | 8 | 3,679 | 30.93% |
| CVX231215P00135000 | 2023-05-25 3:46PM EDT | 2023-12-15 | 5.35 | 5.25 | 5.40 | 0.00 | - | 61 | 197 | 29.86% |
| CVX240119P00135000 | 2023-05-26 3:27PM EDT | 2024-01-19 | 6.05 | 5.85 | 6.05 | +0.10 | +1.68% | 125 | 1,805 | 29.23% |
| CVX240621P00135000 | 2023-05-26 1:55PM EDT | 2024-06-21 | 9.00 | 8.55 | 9.05 | +0.80 | +9.76% | 506 | 1,230 | 28.52% |
| CVX250117P00135000 | 2023-05-23 3:10PM EDT | 2025-01-17 | 11.60 | 11.85 | 12.30 | 0.00 | - | 2 | 2,342 | 27.85% |
| CVX250620P00135000 | 2023-04-13 2:12PM EDT | 2025-06-20 | 10.76 | 13.80 | 16.10 | 0.00 | - | 20 | 36 | 29.81% |
| CVX251219P00135000 | 2023-04-25 11:31AM EDT | 2025-12-19 | 13.65 | 14.95 | 17.30 | 0.00 | - | 1 | 1 | 28.15% |
