CVX - Chevron Corporation
NYSE - Nasdaq 即時價格。貨幣為 USD。
價內期權
拍板:140.00
認購期權範圍2023年6月16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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX230616C00140000 | 2023-06-07 11:23AM EDT | 2023-06-16 | 19.28 | 18.85 | 19.30 | 0.00 | - | 10 | 221 | 54.30% |
| CVX230623C00140000 | 2023-05-25 10:50AM EDT | 2023-06-23 | 16.50 | 18.90 | 19.50 | 0.00 | - | 1 | 7 | 49.22% |
| CVX230630C00140000 | 2023-06-07 11:23AM EDT | 2023-06-30 | 20.37 | 19.20 | 19.80 | +0.65 | +3.30% | 1 | 30 | 44.75% |
| CVX230707C00140000 | 2023-06-05 2:50PM EDT | 2023-07-07 | 17.12 | 19.30 | 20.05 | 0.00 | - | 10 | 10 | 41.65% |
| CVX230721C00140000 | 2023-06-07 2:51PM EDT | 2023-07-21 | 21.34 | 20.10 | 20.40 | 0.00 | - | 2 | 37 | 37.01% |
| CVX230818C00140000 | 2023-06-07 3:00PM EDT | 2023-08-18 | 22.46 | 21.15 | 21.55 | 0.00 | - | 27 | 350 | 35.33% |
| CVX230915C00140000 | 2023-06-09 12:16PM EDT | 2023-09-15 | 22.20 | 21.70 | 22.10 | -0.54 | -2.37% | 1 | 401 | 32.29% |
| CVX231215C00140000 | 2023-06-09 3:58PM EDT | 2023-12-15 | 24.30 | 24.15 | 24.75 | -0.55 | -2.21% | 7 | 68 | 30.95% |
| CVX240119C00140000 | 2023-06-08 11:09AM EDT | 2024-01-19 | 25.40 | 25.05 | 25.50 | 0.00 | - | 1 | 319 | 30.31% |
| CVX240621C00140000 | 2023-06-08 3:22PM EDT | 2024-06-21 | 28.55 | 28.15 | 28.60 | 0.00 | - | 6 | 196 | 29.11% |
| CVX250117C00140000 | 2023-06-09 9:55AM EDT | 2025-01-17 | 31.75 | 31.35 | 32.70 | -0.36 | -1.12% | 21 | 565 | 29.26% |
| CVX250620C00140000 | 2023-06-06 3:44PM EDT | 2025-06-20 | 31.50 | 33.05 | 34.90 | 0.00 | - | 3 | 16 | 28.83% |
| CVX251219C00140000 | 2023-05-12 10:59AM EDT | 2025-12-19 | 34.04 | 34.00 | 37.05 | 0.00 | - | 1 | 34 | 28.26% |
認沽盤範圍2023年6月16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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX230616P00140000 | 2023-06-09 3:29PM EDT | 2023-06-16 | 0.02 | 0.02 | 0.03 | 0.00 | - | 149 | 6,717 | 39.84% |
| CVX230623P00140000 | 2023-06-09 2:46PM EDT | 2023-06-23 | 0.09 | 0.08 | 0.11 | +0.01 | +12.50% | 68 | 767 | 33.99% |
| CVX230630P00140000 | 2023-06-09 2:24PM EDT | 2023-06-30 | 0.18 | 0.14 | 0.20 | +0.04 | +28.57% | 18 | 301 | 30.91% |
| CVX230707P00140000 | 2023-06-09 9:45AM EDT | 2023-07-07 | 0.22 | 0.20 | 0.29 | -0.04 | -15.38% | 100 | 74 | 28.86% |
| CVX230714P00140000 | 2023-06-09 11:40AM EDT | 2023-07-14 | 0.36 | 0.35 | 0.41 | -0.01 | -2.70% | 3 | 26 | 27.88% |
| CVX230721P00140000 | 2023-06-09 3:15PM EDT | 2023-07-21 | 0.50 | 0.48 | 0.53 | 0.00 | - | 15 | 1,973 | 27.10% |
| CVX230818P00140000 | 2023-06-09 2:18PM EDT | 2023-08-18 | 1.37 | 1.36 | 1.43 | -0.04 | -2.84% | 43 | 895 | 27.97% |
| CVX230915P00140000 | 2023-06-09 2:00PM EDT | 2023-09-15 | 2.00 | 1.97 | 2.04 | -0.04 | -1.96% | 18 | 2,642 | 26.81% |
| CVX231215P00140000 | 2023-06-09 3:36PM EDT | 2023-12-15 | 4.25 | 4.20 | 4.35 | -0.05 | -1.16% | 45 | 5,311 | 26.61% |
| CVX240119P00140000 | 2023-06-08 2:35PM EDT | 2024-01-19 | 4.78 | 4.85 | 5.00 | 0.00 | - | 23 | 2,924 | 26.16% |
| CVX240621P00140000 | 2023-06-08 12:59PM EDT | 2024-06-21 | 7.73 | 7.75 | 8.05 | -0.24 | -3.01% | 1 | 514 | 26.02% |
| CVX250117P00140000 | 2023-06-07 2:46PM EDT | 2025-01-17 | 10.98 | 10.90 | 11.35 | 0.00 | - | 5 | 446 | 25.71% |
| CVX250620P00140000 | 2023-06-05 9:56AM EDT | 2025-06-20 | 14.10 | 12.95 | 14.30 | 0.00 | - | 4 | 73 | 26.66% |
| CVX251219P00140000 | 2023-06-08 10:12AM EDT | 2025-12-19 | 15.67 | 15.25 | 16.85 | 0.00 | - | 2 | 11 | 26.78% |
