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:140.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240419C00140000 | 2024-04-16 3:53PM EDT | 2024-04-19 | 15.97 | 15.60 | 17.30 | -0.60 | -3.62% | 6 | 1,180 | 71.09% |
| CVX240426C00140000 | 2024-04-01 10:42AM EDT | 2024-04-26 | 17.20 | 14.90 | 18.55 | -1.90 | -9.95% | 1 | 6 | 83.50% |
| CVX240503C00140000 | 2024-04-04 2:29PM EDT | 2024-05-03 | 21.55 | 15.20 | 18.90 | 0.00 | - | 5 | 6 | 66.58% |
| CVX240517C00140000 | 2024-04-17 11:33AM EDT | 2024-05-17 | 16.74 | 16.30 | 19.05 | -0.85 | -4.83% | 6 | 1,836 | 49.83% |
| CVX240621C00140000 | 2024-04-17 2:19PM EDT | 2024-06-21 | 18.15 | 16.80 | 18.75 | +0.30 | +1.68% | 24 | 1,243 | 32.19% |
| CVX240719C00140000 | 2024-04-16 3:15PM EDT | 2024-07-19 | 18.60 | 17.85 | 19.00 | 0.00 | - | 8 | 205 | 28.06% |
| CVX240920C00140000 | 2024-04-17 10:12AM EDT | 2024-09-20 | 20.95 | 19.35 | 20.75 | +0.70 | +3.46% | 2 | 156 | 27.45% |
| CVX241220C00140000 | 2024-04-17 3:27PM EDT | 2024-12-20 | 22.45 | 21.60 | 22.50 | -2.55 | -10.20% | 6 | 83 | 26.06% |
| CVX250117C00140000 | 2024-04-16 12:03PM EDT | 2025-01-17 | 22.91 | 22.50 | 24.55 | 0.00 | - | 1 | 1,410 | 29.21% |
| CVX250321C00140000 | 2024-03-26 2:06PM EDT | 2025-03-21 | 23.37 | 23.95 | 24.35 | 0.00 | - | 3 | 2 | 25.95% |
| CVX250620C00140000 | 2024-04-15 2:05PM EDT | 2025-06-20 | 27.25 | 25.15 | 26.05 | 0.00 | - | 1 | 67 | 25.95% |
| CVX251219C00140000 | 2024-04-15 12:28PM EDT | 2025-12-19 | 30.35 | 27.15 | 28.75 | 0.00 | - | 1 | 280 | 25.56% |
| CVX260116C00140000 | 2024-03-19 3:02PM EDT | 2026-01-16 | 28.65 | 28.45 | 29.95 | 0.00 | - | 3 | 106 | 26.64% |
| CVX260618C00140000 | 2024-01-30 3:30PM EDT | 2026-06-18 | 25.60 | 26.90 | 28.90 | 0.00 | - | 1 | 1 | 22.63% |
| CVX261218C00140000 | 2024-04-10 2:55PM EDT | 2026-12-18 | 36.00 | 31.20 | 32.80 | 0.00 | - | 2 | 17 | 24.70% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240419P00140000 | 2024-04-15 2:33PM EDT | 2024-04-19 | 0.02 | 0.00 | 0.25 | 0.00 | - | 9 | 3,663 | 82.62% |
| CVX240426P00140000 | 2024-04-17 2:38PM EDT | 2024-04-26 | 0.04 | 0.03 | 0.05 | -0.03 | -42.86% | 1 | 95 | 33.59% |
| CVX240503P00140000 | 2024-04-15 3:10PM EDT | 2024-05-03 | 0.13 | 0.11 | 0.14 | -0.01 | -7.14% | 102 | 73 | 29.79% |
| CVX240510P00140000 | 2024-04-17 1:45PM EDT | 2024-05-10 | 0.21 | 0.19 | 0.22 | -0.07 | -25.00% | 122 | 57 | 27.15% |
| CVX240517P00140000 | 2024-04-17 3:06PM EDT | 2024-05-17 | 0.37 | 0.36 | 0.41 | -0.09 | -19.57% | 14 | 4,439 | 27.30% |
| CVX240524P00140000 | 2024-04-17 11:21AM EDT | 2024-05-24 | 0.50 | 0.50 | 0.56 | -0.12 | -19.35% | 5 | 45 | 26.59% |
| CVX240531P00140000 | 2024-04-17 3:01PM EDT | 2024-05-31 | 0.62 | 0.61 | 0.72 | -0.14 | -18.42% | 1 | 9 | 26.12% |
| CVX240621P00140000 | 2024-04-17 2:00PM EDT | 2024-06-21 | 1.01 | 1.03 | 1.08 | -0.14 | -12.17% | 8 | 4,491 | 24.29% |
| CVX240719P00140000 | 2024-04-17 3:11PM EDT | 2024-07-19 | 1.52 | 1.52 | 1.58 | -0.07 | -4.40% | 184 | 1,916 | 23.11% |
| CVX240920P00140000 | 2024-04-17 3:21PM EDT | 2024-09-20 | 3.01 | 3.05 | 3.15 | -0.14 | -4.44% | 13 | 2,600 | 23.58% |
| CVX241220P00140000 | 2024-04-17 3:25PM EDT | 2024-12-20 | 4.95 | 5.00 | 5.15 | 0.00 | - | 38 | 883 | 23.80% |
| CVX250117P00140000 | 2024-04-17 3:21PM EDT | 2025-01-17 | 5.34 | 5.45 | 5.60 | -0.16 | -2.91% | 4 | 8,097 | 23.59% |
| CVX250321P00140000 | 2024-04-17 10:30AM EDT | 2025-03-21 | 6.40 | 6.70 | 6.85 | -0.20 | -3.03% | 1 | 172 | 23.80% |
| CVX250620P00140000 | 2024-04-12 10:34AM EDT | 2025-06-20 | 6.90 | 8.15 | 8.40 | 0.00 | - | 30 | 905 | 23.84% |
| CVX251219P00140000 | 2024-04-12 3:48PM EDT | 2025-12-19 | 10.25 | 9.80 | 11.00 | 0.00 | - | 1 | 246 | 23.69% |
| CVX260116P00140000 | 2024-04-12 9:51AM EDT | 2026-01-16 | 9.15 | 11.00 | 12.00 | 0.00 | - | 17 | 2,513 | 24.55% |
| CVX260618P00140000 | 2024-04-11 12:15PM EDT | 2026-06-18 | 10.90 | 10.80 | 13.15 | 0.00 | - | 10 | 53 | 23.47% |
| CVX261218P00140000 | 2024-04-16 3:27PM EDT | 2026-12-18 | 14.50 | 13.95 | 15.20 | 0.00 | - | 8 | 16 | 23.42% |
