香港股市 將收市,收市時間:3 小時 37 分鐘

Chevron Corporation (CVX)

NYSE - NYSE 延遲價格。貨幣為 USD。
加入追蹤清單
155.44+1.44 (+0.94%)
收市:04:00PM EST
155.30 -0.14 (-0.09%)
收市後: 07:58PM EST
價內期權
拍板:145.00
認購期權範圍2024年2月23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
CVX240223C001450002024-02-21 3:31PM EST2024-02-239.6010.2511.550.00-1311676.95%
CVX240301C001450002024-02-15 12:11PM EST2024-03-019.009.2512.250.00-2258.84%
CVX240308C001450002024-02-16 11:13AM EST2024-03-0810.7510.6011.550.00-11436.23%
CVX240315C001450002024-02-21 3:58PM EST2024-03-1511.3011.0011.60+0.65+6.10%263,72830.73%
CVX240322C001450002024-02-16 1:43PM EST2024-03-2211.7010.0512.100.00-21431.04%
CVX240328C001450002024-02-15 12:35PM EST2024-03-2810.7011.5013.700.00-12338.97%
CVX240419C001450002024-02-21 12:34PM EST2024-04-1912.7012.7513.60+0.54+4.44%11,59430.20%
CVX240517C001450002024-02-21 3:48PM EST2024-05-1714.0814.3014.55+0.22+1.59%675528.58%
CVX240621C001450002024-02-21 2:24PM EST2024-06-2114.7014.9015.35+0.30+2.08%1312,60926.70%
CVX240719C001450002024-02-14 3:52PM EST2024-07-1911.5515.7515.950.00-115825.79%
CVX240920C001450002024-02-16 10:27AM EST2024-09-2017.2117.4017.750.00-170925.88%
CVX241220C001450002024-02-16 2:34PM EST2024-12-2019.3519.2520.10-0.65-3.25%211526.21%
CVX250117C001450002024-02-21 3:13PM EST2025-01-1719.7020.2020.60+0.01+0.05%143,45525.99%
CVX250620C001450002024-02-20 12:17PM EST2025-06-2022.5522.7023.300.00-12,17325.55%
CVX251219C001450002024-02-21 1:33PM EST2025-12-1925.3523.0027.60+2.60+11.43%35247727.29%
CVX260116C001450002024-02-20 1:32PM EST2026-01-1624.8524.5526.300.00-1426025.10%
CVX260618C001450002024-01-24 11:15AM EST2026-06-1819.6026.8028.550.00-2225.28%
CVX261218C001450002024-02-08 3:14PM EST2026-12-1827.0026.5031.500.00-2625.96%
認沽盤範圍2024年2月23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
CVX240223P001450002024-02-21 12:23PM EST2024-02-230.010.000.02-0.02-66.67%7975041.80%
CVX240301P001450002024-02-21 1:57PM EST2024-03-010.080.060.08-0.07-46.67%7770424.41%
CVX240308P001450002024-02-21 1:54PM EST2024-03-080.220.200.22-0.13-37.14%467522.51%
CVX240315P001450002024-02-21 3:52PM EST2024-03-150.410.370.40-0.17-29.31%805,26521.83%
CVX240322P001450002024-02-21 1:53PM EST2024-03-220.650.540.60-0.11-14.47%336821.50%
CVX240328P001450002024-02-21 12:31PM EST2024-03-280.890.700.73-0.12-11.88%212020.87%
CVX240419P001450002024-02-21 3:52PM EST2024-04-191.371.271.33-0.17-11.04%2545,32420.40%
CVX240517P001450002024-02-21 2:33PM EST2024-05-172.702.492.55-0.17-5.92%832,38522.28%
CVX240621P001450002024-02-21 2:25PM EST2024-06-213.453.203.35-0.05-1.43%115,80021.57%
CVX240719P001450002024-02-21 2:55PM EST2024-07-194.053.753.90-0.20-4.71%4858021.10%
CVX240920P001450002024-02-21 2:18PM EST2024-09-205.605.455.55-0.38-6.35%191,49321.73%
CVX241220P001450002024-02-21 3:20PM EST2024-12-207.907.407.55-1.70-17.71%910322.14%
CVX250117P001450002024-02-21 12:52PM EST2025-01-178.107.858.00-0.25-2.99%5053,47522.02%
CVX250620P001450002024-02-21 11:37AM EST2025-06-2010.9910.5010.75-0.36-3.17%1336422.39%
CVX251219P001450002024-02-05 12:46PM EST2025-12-1915.1412.1513.400.00-111422.51%
CVX260116P001450002024-02-21 10:58AM EST2026-01-1613.8012.5513.70-1.95-12.38%1119522.43%
CVX260618P001450002024-01-22 2:04PM EST2026-06-1822.5014.8017.250.00-41124.34%
CVX261218P001450002024-02-21 9:50AM EST2026-12-1818.0015.0020.00+0.50+2.86%12424.91%