Chevron Corporation (CVX)
NYSE - NYSE 延遲價格。貨幣為 USD。
加入追蹤清單
收市：04:01PM EDT
收市後：
拍板:135.00
認購期權範圍2024年4月19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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240419C00135000 | 2024-04-12 3:50PM EDT | 2024-04-19 | 23.96 | 20.80 | 22.50 | 0.00 | - | 11 | 290 | 118.95% |
| CVX240517C00135000 | 2024-04-12 2:58PM EDT | 2024-05-17 | 24.06 | 20.35 | 24.25 | 0.00 | - | 3 | 266 | 61.16% |
| CVX240531C00135000 | 2024-04-12 3:50PM EDT | 2024-05-31 | 24.61 | 20.40 | 24.30 | 0.00 | - | - | 4 | 50.84% |
| CVX240621C00135000 | 2024-04-17 12:27PM EDT | 2024-06-21 | 21.87 | 20.80 | 23.85 | -2.68 | -10.92% | 1 | 268 | 39.15% |
| CVX240719C00135000 | 2024-04-10 2:53PM EDT | 2024-07-19 | 28.53 | 21.45 | 24.10 | 0.00 | - | 1 | 23 | 33.99% |
| CVX240920C00135000 | 2024-04-05 10:32AM EDT | 2024-09-20 | 28.25 | 23.30 | 25.15 | 0.00 | - | 3 | 171 | 30.07% |
| CVX241220C00135000 | 2024-04-01 3:17PM EDT | 2024-12-20 | 28.50 | 24.95 | 26.40 | 0.00 | - | 2 | 12 | 27.26% |
| CVX250117C00135000 | 2024-04-16 2:59PM EDT | 2025-01-17 | 26.65 | 25.60 | 27.30 | 0.00 | - | 1 | 309 | 28.03% |
| CVX250321C00135000 | 2024-03-21 11:30AM EDT | 2025-03-21 | 26.45 | 26.30 | 28.70 | 0.00 | - | - | 8 | 28.26% |
| CVX250620C00135000 | 2024-04-16 2:42PM EDT | 2025-06-20 | 28.90 | 27.95 | 29.40 | 0.00 | - | 10 | 90 | 26.37% |
| CVX251219C00135000 | 2024-03-27 2:42PM EDT | 2025-12-19 | 30.60 | 30.55 | 31.85 | 0.00 | - | 1 | 34 | 25.80% |
| CVX260116C00135000 | 2024-04-15 2:04PM EDT | 2026-01-16 | 33.00 | 30.95 | 32.25 | 0.00 | - | 2 | 83 | 25.81% |
| CVX261218C00135000 | 2024-04-05 2:28PM EDT | 2026-12-18 | 37.42 | 34.05 | 35.80 | 0.00 | - | 186 | 189 | 25.01% |
認沽盤範圍2024年4月19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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240419P00135000 | 2024-04-17 2:44PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 12 | 2,952 | 68.75% |
| CVX240426P00135000 | 2024-04-12 3:16PM EDT | 2024-04-26 | 0.03 | 0.00 | 0.16 | 0.00 | - | 120 | 182 | 51.56% |
| CVX240503P00135000 | 2024-04-11 10:54AM EDT | 2024-05-03 | 0.04 | 0.04 | 0.07 | 0.00 | - | 2 | 13 | 33.79% |
| CVX240510P00135000 | 2024-04-12 2:56PM EDT | 2024-05-10 | 0.08 | 0.07 | 0.11 | 0.00 | - | 2 | 1 | 30.27% |
| CVX240517P00135000 | 2024-04-17 12:15PM EDT | 2024-05-17 | 0.19 | 0.15 | 0.18 | 0.00 | - | 3 | 979 | 28.81% |
| CVX240621P00135000 | 2024-04-17 10:50AM EDT | 2024-06-21 | 0.56 | 0.58 | 0.62 | -0.09 | -13.85% | 9 | 14,533 | 25.56% |
| CVX240719P00135000 | 2024-04-17 12:18PM EDT | 2024-07-19 | 0.99 | 0.91 | 0.96 | -0.01 | -1.00% | 74 | 2,306 | 24.02% |
| CVX240920P00135000 | 2024-04-17 10:25AM EDT | 2024-09-20 | 2.03 | 2.14 | 2.20 | -0.18 | -8.14% | 540 | 4,665 | 24.29% |
| CVX241220P00135000 | 2024-04-16 3:03PM EDT | 2024-12-20 | 3.80 | 3.80 | 3.95 | 0.00 | - | 18 | 290 | 24.47% |
| CVX250117P00135000 | 2024-04-17 2:37PM EDT | 2025-01-17 | 4.10 | 4.25 | 4.50 | -0.10 | -2.38% | 41 | 4,592 | 24.60% |
| CVX250321P00135000 | 2024-04-17 3:22PM EDT | 2025-03-21 | 5.35 | 5.35 | 5.50 | +1.30 | +32.10% | 209 | 69 | 24.43% |
| CVX250620P00135000 | 2024-04-15 1:53PM EDT | 2025-06-20 | 6.60 | 6.75 | 6.95 | 0.00 | - | 10 | 749 | 24.46% |
| CVX251219P00135000 | 2024-04-12 9:50AM EDT | 2025-12-19 | 7.50 | 8.15 | 9.45 | 0.00 | - | 8 | 333 | 24.33% |
| CVX260116P00135000 | 2024-04-12 9:50AM EDT | 2026-01-16 | 7.80 | 9.40 | 10.30 | 0.00 | - | 11 | 226 | 25.04% |
| CVX260618P00135000 | 2024-04-02 12:02PM EDT | 2026-06-18 | 10.00 | 10.65 | 11.50 | 0.00 | - | 2 | 20 | 24.06% |
| CVX261218P00135000 | 2024-04-12 10:39AM EDT | 2026-12-18 | 12.20 | 12.45 | 13.60 | 0.00 | - | 1 | 12 | 24.12% |
