香港股市 已收市

Chevron Corporation (CVX)

NYSE - NYSE 延遲價格。貨幣為 USD。
加入追蹤清單
152.81+0.80 (+0.53%)
收市:04:00PM EST
152.82 +0.01 (+0.01%)
收市後: 07:59PM EST
價內期權
拍板:150.00
認購期權範圍2024年3月8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
CVX240308C001500002024-03-01 3:42PM EST2024-03-083.493.453.65+0.22+6.73%8320724.90%
CVX240315C001500002024-03-01 3:56PM EST2024-03-154.254.154.30+0.50+13.33%1625,54623.35%
CVX240322C001500002024-03-01 3:38PM EST2024-03-224.804.704.90+0.36+8.11%9112123.39%
CVX240328C001500002024-03-01 9:30AM EST2024-03-285.425.155.35+0.57+11.75%109323.45%
CVX240405C001500002024-03-01 3:59PM EST2024-04-055.785.705.85+0.20+3.58%222523.33%
CVX240419C001500002024-03-01 3:56PM EST2024-04-196.756.656.80+0.62+10.11%1144,61224.09%
CVX240517C001500002024-03-01 3:57PM EST2024-05-178.438.308.50+0.13+1.57%4682825.43%
CVX240621C001500002024-03-01 1:36PM EST2024-06-219.419.159.30+0.61+6.93%1335,25023.47%
CVX240719C001500002024-03-01 11:12AM EST2024-07-1910.7310.1010.30+0.98+10.05%2117223.69%
CVX240920C001500002024-03-01 3:43PM EST2024-09-2012.0011.9512.15+0.50+4.35%2493923.80%
CVX241220C001500002024-03-01 11:25AM EST2024-12-2015.0114.3514.55+1.01+7.21%218324.24%
CVX250117C001500002024-03-01 3:17PM EST2025-01-1715.2114.6515.20+0.46+3.12%64,77924.31%
CVX250620C001500002024-03-01 1:33PM EST2025-06-2019.0517.9018.25+1.55+8.86%742624.46%
CVX251219C001500002024-02-27 9:45AM EST2025-12-1920.1620.5021.050.00-120924.30%
CVX260116C001500002024-02-28 10:03AM EST2026-01-1621.6020.8521.300.00-133224.10%
CVX260618C001500002024-02-09 1:57PM EST2026-06-1821.7222.1524.100.00-3424.90%
CVX261218C001500002024-02-27 10:55AM EST2026-12-1823.4522.0026.950.00-24625.44%
認沽盤範圍2024年3月8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
CVX240308P001500002024-03-01 3:59PM EST2024-03-080.520.490.53-0.34-39.53%78060619.97%
CVX240315P001500002024-03-01 3:57PM EST2024-03-151.021.011.05-0.35-25.55%1,1078,83819.06%
CVX240322P001500002024-03-01 3:59PM EST2024-03-221.451.431.52-0.31-17.61%20263519.07%
CVX240328P001500002024-03-01 3:25PM EST2024-03-281.751.731.83-0.31-15.05%25848018.80%
CVX240405P001500002024-03-01 11:19AM EST2024-04-051.862.092.20-0.53-22.18%27118.58%
CVX240419P001500002024-03-01 3:53PM EST2024-04-192.752.722.78-0.21-7.09%2734,33118.41%
CVX240517P001500002024-03-01 3:55PM EST2024-05-174.504.454.55-0.25-5.26%1652,31321.23%
CVX240621P001500002024-03-01 11:53AM EST2024-06-215.025.305.45-0.58-10.36%205,15220.32%
CVX240719P001500002024-03-01 2:53PM EST2024-07-195.855.956.05-0.45-7.14%3436319.79%
CVX240920P001500002024-03-01 1:44PM EST2024-09-207.817.807.95-0.34-4.17%281,76020.70%
CVX241220P001500002024-03-01 11:19AM EST2024-12-209.609.9010.05-0.65-6.34%625421.11%
CVX250117P001500002024-03-01 9:43AM EST2025-01-1710.3010.3010.45-0.30-2.83%235,73920.88%
CVX250620P001500002024-02-29 2:58PM EST2025-06-2013.5513.2513.550.00-1243721.71%
CVX251219P001500002024-02-21 9:44AM EST2025-12-1915.5716.0016.750.00-19922.46%
CVX260116P001500002024-02-29 12:43PM EST2026-01-1616.5016.1516.400.00-111621.57%
CVX260618P001500002024-02-16 12:03PM EST2026-06-1818.9017.9519.950.00-101623.44%
CVX261218P001500002024-02-14 9:35AM EST2026-12-1821.7418.5023.000.00-1724.32%