CVX - Chevron Corporation
NYSE - NYSE 延遲價格。貨幣為 USD。
價內期權
拍板:150.00
認購期權範圍2023年6月9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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX230609C00150000 | 2023-06-07 1:36PM EDT | 2023-06-09 | 9.56 | 9.85 | 10.15 | +4.26 | +80.38% | 52 | 646 | 52.83% |
| CVX230616C00150000 | 2023-06-07 3:45PM EDT | 2023-06-16 | 10.55 | 10.15 | 10.50 | +3.82 | +56.76% | 340 | 2,452 | 35.86% |
| CVX230623C00150000 | 2023-06-07 3:48PM EDT | 2023-06-23 | 10.73 | 10.45 | 10.85 | +3.39 | +46.19% | 3 | 74 | 31.81% |
| CVX230630C00150000 | 2023-06-07 2:47PM EDT | 2023-06-30 | 11.00 | 10.95 | 11.30 | +3.40 | +44.74% | 13 | 135 | 30.88% |
| CVX230707C00150000 | 2023-06-06 9:37AM EDT | 2023-07-07 | 7.15 | 11.30 | 11.70 | 0.00 | - | 2 | 25 | 30.14% |
| CVX230721C00150000 | 2023-06-07 3:42PM EDT | 2023-07-21 | 12.38 | 12.20 | 12.35 | +3.63 | +41.49% | 18 | 635 | 28.78% |
| CVX230818C00150000 | 2023-06-07 2:45PM EDT | 2023-08-18 | 13.90 | 13.65 | 14.15 | +3.20 | +29.91% | 36 | 791 | 30.16% |
| CVX230915C00150000 | 2023-06-07 11:04AM EDT | 2023-09-15 | 13.90 | 14.55 | 14.95 | +2.25 | +19.31% | 1 | 1,118 | 28.36% |
| CVX231215C00150000 | 2023-06-07 2:46PM EDT | 2023-12-15 | 17.95 | 17.75 | 18.10 | +3.10 | +20.88% | 14 | 406 | 28.11% |
| CVX240119C00150000 | 2023-06-07 2:47PM EDT | 2024-01-19 | 19.24 | 19.00 | 19.45 | +2.74 | +16.61% | 22 | 1,353 | 28.76% |
| CVX240621C00150000 | 2023-06-07 2:16PM EDT | 2024-06-21 | 22.87 | 22.30 | 23.20 | +3.47 | +17.89% | 7 | 306 | 28.37% |
| CVX250117C00150000 | 2023-06-02 3:44PM EDT | 2025-01-17 | 24.49 | 26.20 | 27.30 | 0.00 | - | 3 | 1,111 | 28.17% |
| CVX250620C00150000 | 2023-05-25 3:46PM EDT | 2025-06-20 | 26.65 | 27.45 | 29.35 | 0.00 | - | 8 | 72 | 27.48% |
| CVX251219C00150000 | 2023-06-02 9:54AM EDT | 2025-12-19 | 27.55 | 30.00 | 31.55 | 0.00 | - | 18 | 31 | 26.94% |
認沽盤範圍2023年6月9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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX230609P00150000 | 2023-06-07 3:44PM EDT | 2023-06-09 | 0.02 | 0.02 | 0.04 | -0.08 | -80.00% | 148 | 1,586 | 34.77% |
| CVX230616P00150000 | 2023-06-07 3:40PM EDT | 2023-06-16 | 0.15 | 0.16 | 0.18 | -0.42 | -73.68% | 307 | 9,288 | 25.20% |
| CVX230623P00150000 | 2023-06-07 3:05PM EDT | 2023-06-23 | 0.38 | 0.36 | 0.40 | -0.58 | -60.42% | 43 | 311 | 23.58% |
| CVX230630P00150000 | 2023-06-07 3:55PM EDT | 2023-06-30 | 0.66 | 0.62 | 0.70 | -0.80 | -54.79% | 97 | 340 | 23.49% |
| CVX230707P00150000 | 2023-06-07 3:03PM EDT | 2023-07-07 | 0.90 | 0.86 | 0.95 | -0.90 | -50.00% | 30 | 320 | 22.95% |
| CVX230714P00150000 | 2023-06-07 3:11PM EDT | 2023-07-14 | 1.18 | 1.12 | 1.22 | -1.11 | -48.47% | 20 | 48 | 22.78% |
| CVX230721P00150000 | 2023-06-07 3:54PM EDT | 2023-07-21 | 1.44 | 1.40 | 1.48 | -0.85 | -37.12% | 323 | 1,597 | 22.62% |
| CVX230818P00150000 | 2023-06-07 2:42PM EDT | 2023-08-18 | 2.94 | 2.92 | 2.98 | -1.16 | -28.29% | 61 | 831 | 24.60% |
| CVX230915P00150000 | 2023-06-07 3:30PM EDT | 2023-09-15 | 3.84 | 3.80 | 3.95 | -1.71 | -30.81% | 110 | 6,497 | 24.37% |
| CVX231215P00150000 | 2023-06-07 11:31AM EDT | 2023-12-15 | 6.75 | 6.60 | 6.75 | -1.57 | -18.87% | 3 | 325 | 24.52% |
| CVX240119P00150000 | 2023-06-07 3:00PM EDT | 2024-01-19 | 7.35 | 7.40 | 7.55 | -1.90 | -20.54% | 31 | 5,951 | 24.30% |
| CVX240621P00150000 | 2023-06-07 11:19AM EDT | 2024-06-21 | 11.20 | 10.60 | 11.00 | -1.05 | -8.57% | 1 | 664 | 24.50% |
| CVX250117P00150000 | 2023-06-01 3:53PM EDT | 2025-01-17 | 18.10 | 14.10 | 14.55 | 0.00 | - | 9 | 713 | 24.36% |
| CVX250620P00150000 | 2023-05-30 2:44PM EDT | 2025-06-20 | 20.60 | 16.10 | 17.35 | 0.00 | - | 27 | 100 | 24.98% |
| CVX251219P00150000 | 2023-06-07 11:32AM EDT | 2025-12-19 | 19.59 | 18.60 | 20.40 | -2.16 | -9.93% | 2 | 38 | 25.60% |
