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:145.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX230217C00145000 | 2023-01-23 11:36AM EST | 2023-02-17 | 37.33 | 29.10 | 29.90 | 0.00 | - | 1 | 56 | 57.79% |
| CVX230317C00145000 | 2023-01-27 12:03PM EST | 2023-03-17 | 35.22 | 29.35 | 30.10 | 0.00 | - | 2 | 810 | 38.45% |
| CVX230616C00145000 | 2023-01-30 3:55PM EST | 2023-06-16 | 31.80 | 31.50 | 31.85 | -4.80 | -13.11% | 103 | 3,012 | 30.88% |
| CVX230915C00145000 | 2023-01-30 2:27PM EST | 2023-09-15 | 34.55 | 33.70 | 34.35 | -4.75 | -12.09% | 18 | 13 | 31.13% |
| CVX240119C00145000 | 2023-01-30 10:56AM EST | 2024-01-19 | 38.75 | 36.40 | 37.35 | -2.50 | -6.06% | 1 | 2,307 | 31.04% |
| CVX240621C00145000 | 2023-01-26 11:25AM EST | 2024-06-21 | 48.30 | 38.80 | 40.10 | 0.00 | - | 1 | 55 | 30.26% |
| CVX250117C00145000 | 2023-01-27 10:47AM EST | 2025-01-17 | 47.00 | 41.25 | 43.30 | 0.00 | - | 2 | 53 | 29.55% |
| CVX250620C00145000 | 2023-01-27 3:58PM EST | 2025-06-20 | 48.17 | 42.95 | 45.20 | 0.00 | - | 6 | 5 | 28.98% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX230203P00145000 | 2023-01-24 1:50PM EST | 2023-02-03 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 215 | 67.19% |
| CVX230210P00145000 | 2023-01-30 3:15PM EST | 2023-02-10 | 0.04 | 0.03 | 0.07 | -0.01 | -20.00% | 3 | 118 | 48.63% |
| CVX230217P00145000 | 2023-01-30 3:09PM EST | 2023-02-17 | 0.10 | 0.07 | 0.13 | +0.03 | +42.86% | 27 | 1,372 | 41.60% |
| CVX230224P00145000 | 2023-01-30 2:48PM EST | 2023-02-24 | 0.11 | 0.12 | 0.21 | -0.12 | -52.17% | 20 | 14 | 38.28% |
| CVX230303P00145000 | 2023-01-30 12:31PM EST | 2023-03-03 | 0.25 | 0.23 | 0.37 | +0.12 | +92.31% | 5 | 2 | 37.67% |
| CVX230317P00145000 | 2023-01-30 3:50PM EST | 2023-03-17 | 0.52 | 0.50 | 0.56 | +0.17 | +48.57% | 56 | 1,366 | 34.33% |
| CVX230421P00145000 | 2023-01-30 1:46PM EST | 2023-04-21 | 1.11 | 1.13 | 1.20 | +0.30 | +37.04% | 37 | 283 | 31.32% |
| CVX230616P00145000 | 2023-01-30 2:46PM EST | 2023-06-16 | 2.44 | 2.48 | 2.58 | +0.58 | +31.18% | 40 | 3,636 | 30.62% |
| CVX230915P00145000 | 2023-01-27 1:25PM EST | 2023-09-15 | 3.60 | 4.40 | 4.65 | 0.00 | - | 15 | 120 | 29.80% |
| CVX240119P00145000 | 2023-01-27 11:00AM EST | 2024-01-19 | 5.70 | 6.65 | 6.85 | 0.00 | - | 4 | 604 | 28.51% |
| CVX240621P00145000 | 2023-01-26 10:51AM EST | 2024-06-21 | 7.44 | 9.20 | 9.65 | 0.00 | - | 1 | 30 | 28.33% |
| CVX250117P00145000 | 2023-01-17 1:36PM EST | 2025-01-17 | 12.90 | 11.85 | 12.65 | 0.00 | - | 1 | 1,130 | 27.74% |
| CVX250620P00145000 | 2023-01-27 2:21PM EST | 2025-06-20 | 13.20 | 13.60 | 15.15 | 0.00 | - | 1 | 1 | 28.05% |
