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
CVX230609C001500002023-06-07 1:36PM EDT2023-06-099.569.8510.15+4.26+80.38%5264652.83%
CVX230616C001500002023-06-07 3:45PM EDT2023-06-1610.5510.1510.50+3.82+56.76%3402,45235.86%
CVX230623C001500002023-06-07 3:48PM EDT2023-06-2310.7310.4510.85+3.39+46.19%37431.81%
CVX230630C001500002023-06-07 2:47PM EDT2023-06-3011.0010.9511.30+3.40+44.74%1313530.88%
CVX230707C001500002023-06-06 9:37AM EDT2023-07-077.1511.3011.700.00-22530.14%
CVX230721C001500002023-06-07 3:42PM EDT2023-07-2112.3812.2012.35+3.63+41.49%1863528.78%
CVX230818C001500002023-06-07 2:45PM EDT2023-08-1813.9013.6514.15+3.20+29.91%3679130.16%
CVX230915C001500002023-06-07 11:04AM EDT2023-09-1513.9014.5514.95+2.25+19.31%11,11828.36%
CVX231215C001500002023-06-07 2:46PM EDT2023-12-1517.9517.7518.10+3.10+20.88%1440628.11%
CVX240119C001500002023-06-07 2:47PM EDT2024-01-1919.2419.0019.45+2.74+16.61%221,35328.76%
CVX240621C001500002023-06-07 2:16PM EDT2024-06-2122.8722.3023.20+3.47+17.89%730628.37%
CVX250117C001500002023-06-02 3:44PM EDT2025-01-1724.4926.2027.300.00-31,11128.17%
CVX250620C001500002023-05-25 3:46PM EDT2025-06-2026.6527.4529.350.00-87227.48%
CVX251219C001500002023-06-02 9:54AM EDT2025-12-1927.5530.0031.550.00-183126.94%
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
CVX230609P001500002023-06-07 3:44PM EDT2023-06-090.020.020.04-0.08-80.00%1481,58634.77%
CVX230616P001500002023-06-07 3:40PM EDT2023-06-160.150.160.18-0.42-73.68%3079,28825.20%
CVX230623P001500002023-06-07 3:05PM EDT2023-06-230.380.360.40-0.58-60.42%4331123.58%
CVX230630P001500002023-06-07 3:55PM EDT2023-06-300.660.620.70-0.80-54.79%9734023.49%
CVX230707P001500002023-06-07 3:03PM EDT2023-07-070.900.860.95-0.90-50.00%3032022.95%
CVX230714P001500002023-06-07 3:11PM EDT2023-07-141.181.121.22-1.11-48.47%204822.78%
CVX230721P001500002023-06-07 3:54PM EDT2023-07-211.441.401.48-0.85-37.12%3231,59722.62%
CVX230818P001500002023-06-07 2:42PM EDT2023-08-182.942.922.98-1.16-28.29%6183124.60%
CVX230915P001500002023-06-07 3:30PM EDT2023-09-153.843.803.95-1.71-30.81%1106,49724.37%
CVX231215P001500002023-06-07 11:31AM EDT2023-12-156.756.606.75-1.57-18.87%332524.52%
CVX240119P001500002023-06-07 3:00PM EDT2024-01-197.357.407.55-1.90-20.54%315,95124.30%
CVX240621P001500002023-06-07 11:19AM EDT2024-06-2111.2010.6011.00-1.05-8.57%166424.50%
CVX250117P001500002023-06-01 3:53PM EDT2025-01-1718.1014.1014.550.00-971324.36%
CVX250620P001500002023-05-30 2:44PM EDT2025-06-2020.6016.1017.350.00-2710024.98%
CVX251219P001500002023-06-07 11:32AM EDT2025-12-1919.5918.6020.40-2.16-9.93%23825.60%