Chevron Corporation (CVX)
NYSE - NYSE 延遲價格。貨幣為 USD。
加入追蹤清單
收市價： 04:03PM EST
收市後：
拍板:135.00
認購期權範圍2023年2月3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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX230217C00135000 | 2023-01-27 1:04PM EST | 2023-02-17 | 45.30 | 39.05 | 39.85 | 0.00 | - | 19 | 27 | 61.43% |
| CVX230317C00135000 | 2023-01-18 1:52PM EST | 2023-03-17 | 43.80 | 39.05 | 40.00 | 0.00 | - | 21 | 103 | 48.39% |
| CVX230421C00135000 | 2023-01-20 9:55AM EST | 2023-04-21 | 44.31 | 39.25 | 40.35 | 0.00 | - | 1 | 1 | 39.80% |
| CVX230616C00135000 | 2023-01-30 3:55PM EST | 2023-06-16 | 40.65 | 40.40 | 41.05 | -5.05 | -11.05% | 52 | 461 | 34.82% |
| CVX230915C00135000 | 2023-01-30 11:19AM EST | 2023-09-15 | 44.60 | 41.90 | 42.75 | -1.90 | -4.09% | 3 | 11 | 33.28% |
| CVX240119C00135000 | 2023-01-27 3:10PM EST | 2024-01-19 | 50.10 | 43.90 | 45.15 | 0.00 | - | 4 | 1,131 | 32.61% |
| CVX240621C00135000 | 2023-01-26 9:30AM EST | 2024-06-21 | 56.50 | 45.90 | 47.30 | 0.00 | - | 10 | 89 | 31.20% |
| CVX250117C00135000 | 2023-01-30 10:53AM EST | 2025-01-17 | 51.10 | 48.10 | 50.00 | -4.91 | -8.77% | 1 | 24 | 30.19% |
| CVX250620C00135000 | 2023-01-27 3:04PM EST | 2025-06-20 | 55.62 | 49.05 | 51.80 | 0.00 | - | 11 | 11 | 29.69% |
認沽盤範圍2023年2月3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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX230203P00135000 | 2023-01-05 11:32AM EST | 2023-02-03 | 0.17 | 0.00 | 0.03 | 0.00 | - | - | 11 | 89.84% |
| CVX230217P00135000 | 2023-01-26 11:46AM EST | 2023-02-17 | 0.02 | 0.01 | 0.04 | 0.00 | - | 1 | 914 | 47.27% |
| CVX230224P00135000 | 2023-01-25 2:45PM EST | 2023-02-24 | 0.18 | 0.02 | 0.16 | 0.00 | - | - | 1 | 48.44% |
| CVX230303P00135000 | 2023-01-30 2:27PM EST | 2023-03-03 | 0.10 | 0.05 | 0.21 | +0.02 | +25.00% | 1 | 5 | 44.73% |
| CVX230310P00135000 | 2023-01-30 3:56PM EST | 2023-03-10 | 0.20 | 0.12 | 0.28 | +0.11 | +122.22% | 1 | 3 | 42.58% |
| CVX230317P00135000 | 2023-01-30 1:51PM EST | 2023-03-17 | 0.20 | 0.19 | 0.25 | 0.00 | - | 27 | 1,143 | 38.43% |
| CVX230421P00135000 | 2023-01-30 11:26AM EST | 2023-04-21 | 0.52 | 0.53 | 0.61 | +0.14 | +36.84% | 1 | 16 | 34.35% |
| CVX230616P00135000 | 2023-01-30 1:10PM EST | 2023-06-16 | 1.35 | 1.40 | 1.47 | +0.26 | +23.85% | 1 | 1,167 | 32.65% |
| CVX230915P00135000 | 2023-01-30 2:25PM EST | 2023-09-15 | 2.82 | 2.81 | 3.00 | +0.54 | +23.68% | 17 | 407 | 31.42% |
| CVX240119P00135000 | 2023-01-30 3:50PM EST | 2024-01-19 | 4.60 | 4.60 | 4.80 | +0.70 | +17.95% | 35 | 888 | 29.92% |
| CVX240621P00135000 | 2023-01-30 2:50PM EST | 2024-06-21 | 6.80 | 6.70 | 7.05 | +0.80 | +13.33% | 3 | 1,013 | 29.32% |
| CVX250117P00135000 | 2023-01-27 10:43AM EST | 2025-01-17 | 9.32 | 9.30 | 9.85 | +0.97 | +11.62% | 25 | 290 | 28.86% |
| CVX250620P00135000 | 2023-01-27 3:40PM EST | 2025-06-20 | 10.34 | 10.75 | 12.20 | 0.00 | - | 2 | 2 | 29.23% |
