香港股市 已收市

Chevron Corporation (CVX)

NYSE - Nasdaq 即時價格。貨幣為 USD。
加入追蹤清單
180.02-7.77 (-4.14%)
市場開市。 截至 01:19PM EST。
價內期權
拍板:150.00
認購期權範圍2023年1月27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
CVX230127C001500002023-01-25 3:58PM EST2023-01-2728.9029.8530.250.00-2626142.97%
CVX230203C001500002023-01-26 10:28AM EST2023-02-0335.8329.9530.300.00-2259.77%
CVX230210C001500002023-01-26 11:09AM EST2023-02-1035.2030.1530.550.00-1453.17%
CVX230217C001500002023-01-27 9:51AM EST2023-02-1732.8530.2030.55-4.84-12.84%158448.44%
CVX230317C001500002023-01-26 2:14PM EST2023-03-1737.3630.3030.750.00-4745834.57%
CVX230421C001500002023-01-26 9:49AM EST2023-04-2135.7331.0531.450.00-51631.69%
CVX230616C001500002023-01-27 1:01PM EST2023-06-1632.5532.4532.90-6.55-16.75%741,16630.87%
CVX230915C001500002023-01-27 12:14PM EST2023-09-1534.1034.8035.25-7.30-17.63%14430.52%
CVX240119C001500002023-01-27 12:03PM EST2024-01-1937.6537.5538.05-6.60-14.92%81,54830.04%
CVX240621C001500002023-01-25 12:02PM EST2024-06-2140.7639.9541.00+1.20+3.03%229029.62%
CVX250117C001500002023-01-27 12:14PM EST2025-01-1742.7843.0044.25-6.83-13.77%211,03228.97%
認沽盤範圍2023年1月27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
CVX230127P001500002023-01-25 12:17PM EST2023-01-270.010.000.010.00-6131118.75%
CVX230203P001500002023-01-27 11:42AM EST2023-02-030.020.000.03-0.01-33.33%222750.78%
CVX230210P001500002023-01-27 10:26AM EST2023-02-100.060.030.10+0.03+100.00%512043.36%
CVX230217P001500002023-01-27 12:26PM EST2023-02-170.100.080.10+0.02+25.00%903,07935.84%
CVX230224P001500002023-01-27 12:48PM EST2023-02-240.180.130.24-0.05-21.74%413036.04%
CVX230303P001500002023-01-27 12:09PM EST2023-03-030.330.200.36+0.09+37.50%22134.91%
CVX230317P001500002023-01-27 12:59PM EST2023-03-170.510.500.53+0.21+70.00%1911,59032.15%
CVX230421P001500002023-01-27 12:46PM EST2023-04-211.211.081.20+0.43+55.13%11117430.18%
CVX230616P001500002023-01-27 1:01PM EST2023-06-162.492.402.57+0.61+32.45%295,02429.68%
CVX230915P001500002023-01-27 12:27PM EST2023-09-154.754.404.60+1.15+31.94%136228.91%
CVX240119P001500002023-01-27 12:00PM EST2024-01-196.806.556.80+1.10+19.30%143,84027.72%
CVX240621P001500002023-01-27 10:43AM EST2024-06-219.309.159.70+1.12+13.69%13527.72%
CVX250117P001500002023-01-27 10:22AM EST2025-01-1712.2011.9012.90+0.08+0.66%5016427.37%