CVX - Chevron Corporation
NYSE - NYSE 延遲價格。貨幣為 USD。
價內期權
拍板:145.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX230616C00145000 | 2023-06-09 3:07PM EDT | 2023-06-16 | 14.15 | 13.90 | 14.30 | -0.35 | -2.41% | 11 | 3,837 | 49.41% |
| CVX230623C00145000 | 2023-06-07 12:37PM EDT | 2023-06-23 | 14.37 | 14.00 | 14.60 | 0.00 | - | 22 | 22 | 40.38% |
| CVX230630C00145000 | 2023-06-05 2:34PM EDT | 2023-06-30 | 12.40 | 14.40 | 14.85 | 0.00 | - | 6 | 52 | 36.13% |
| CVX230707C00145000 | 2023-06-09 10:42AM EDT | 2023-07-07 | 15.90 | 14.65 | 15.20 | +0.70 | +4.61% | 2 | 12 | 34.74% |
| CVX230721C00145000 | 2023-06-09 3:58PM EDT | 2023-07-21 | 15.80 | 15.50 | 15.85 | +0.10 | +0.64% | 5 | 89 | 33.02% |
| CVX230818C00145000 | 2023-06-09 3:56PM EDT | 2023-08-18 | 17.30 | 16.85 | 17.40 | -0.81 | -4.47% | 2 | 354 | 33.14% |
| CVX230915C00145000 | 2023-06-07 1:23PM EDT | 2023-09-15 | 18.11 | 17.45 | 17.90 | 0.00 | - | 1 | 1,239 | 29.93% |
| CVX231215C00145000 | 2023-06-06 2:07PM EDT | 2023-12-15 | 17.80 | 20.45 | 21.00 | 0.00 | - | 2 | 320 | 29.65% |
| CVX240119C00145000 | 2023-06-08 11:49AM EDT | 2024-01-19 | 21.20 | 21.45 | 21.95 | 0.00 | - | 3 | 2,732 | 29.43% |
| CVX240621C00145000 | 2023-06-09 11:09AM EDT | 2024-06-21 | 25.80 | 24.85 | 25.20 | -0.07 | -0.27% | 1 | 224 | 28.31% |
| CVX250117C00145000 | 2023-06-06 12:25PM EDT | 2025-01-17 | 26.20 | 28.20 | 28.95 | 0.00 | - | 1 | 797 | 27.84% |
| CVX250620C00145000 | 2023-03-15 10:23AM EDT | 2025-06-20 | 32.21 | 40.45 | 42.15 | 0.00 | - | 3 | 32 | 40.83% |
| CVX251219C00145000 | 2023-06-05 12:12PM EDT | 2025-12-19 | 31.50 | 31.40 | 34.40 | 0.00 | - | 1 | 9 | 28.13% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX230616P00145000 | 2023-06-09 3:54PM EDT | 2023-06-16 | 0.06 | 0.04 | 0.07 | 0.00 | - | 318 | 8,361 | 33.89% |
| CVX230623P00145000 | 2023-06-09 3:54PM EDT | 2023-06-23 | 0.18 | 0.16 | 0.19 | +0.02 | +12.50% | 7 | 551 | 28.81% |
| CVX230630P00145000 | 2023-06-09 3:07PM EDT | 2023-06-30 | 0.31 | 0.30 | 0.35 | -0.03 | -8.82% | 10 | 594 | 26.95% |
| CVX230707P00145000 | 2023-06-09 3:00PM EDT | 2023-07-07 | 0.44 | 0.45 | 0.52 | -0.20 | -31.25% | 9 | 76 | 25.83% |
| CVX230714P00145000 | 2023-06-08 12:48PM EDT | 2023-07-14 | 0.67 | 0.65 | 0.71 | +0.01 | +1.52% | 3 | 123 | 25.24% |
| CVX230721P00145000 | 2023-06-09 3:05PM EDT | 2023-07-21 | 0.85 | 0.84 | 0.91 | -0.04 | -4.49% | 76 | 2,250 | 24.88% |
| CVX230818P00145000 | 2023-06-09 3:46PM EDT | 2023-08-18 | 2.07 | 2.08 | 2.27 | -0.07 | -3.27% | 473 | 1,205 | 27.04% |
| CVX230915P00145000 | 2023-06-09 3:55PM EDT | 2023-09-15 | 2.81 | 2.83 | 2.90 | -0.04 | -1.40% | 1,299 | 3,518 | 25.48% |
| CVX231215P00145000 | 2023-06-08 3:48PM EDT | 2023-12-15 | 5.45 | 5.40 | 5.55 | 0.00 | - | 26 | 274 | 25.59% |
| CVX240119P00145000 | 2023-06-09 11:29AM EDT | 2024-01-19 | 6.10 | 6.10 | 6.25 | +0.15 | +2.52% | 1 | 2,388 | 25.17% |
| CVX240621P00145000 | 2023-06-08 10:30AM EDT | 2024-06-21 | 9.06 | 9.25 | 9.55 | 0.00 | - | 1 | 1,517 | 25.23% |
| CVX250117P00145000 | 2023-06-02 10:32AM EDT | 2025-01-17 | 14.90 | 12.60 | 13.05 | 0.00 | - | 60 | 1,717 | 25.08% |
| CVX250620P00145000 | 2023-05-30 3:29PM EDT | 2025-06-20 | 18.50 | 14.35 | 15.85 | 0.00 | - | 2 | 30 | 25.74% |
| CVX251219P00145000 | 2023-05-15 12:58PM EDT | 2025-12-19 | 20.85 | 16.50 | 18.75 | 0.00 | - | 12 | 26 | 26.22% |
