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
165.89+0.61 (+0.37%)
收市：04:02PM EDT
165.80 -0.09 (-0.05%)
收市後： 05:23PM EDT
價內期權
顯示:清單馬鞍式權證組合
拍板:150.00
認購期權範圍2024年4月26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
CVX240426C001500002024-04-26 3:20PM EDT2024-04-2616.1615.0017.35+1.51+10.31%70141125.78%
CVX240503C001500002024-04-26 12:32PM EDT2024-05-0315.1015.7517.95+1.70+12.69%152061.23%
CVX240510C001500002024-04-26 10:43AM EDT2024-05-1013.8515.3017.40-1.25-8.28%11552.03%
CVX240517C001500002024-04-26 3:50PM EDT2024-05-1716.7515.8517.15+1.43+9.33%201,85740.33%
CVX240524C001500002024-04-26 10:10AM EDT2024-05-2414.6115.6517.20+5.51+60.55%13335.60%
CVX240531C001500002024-04-26 9:34AM EDT2024-05-3114.0015.2517.50-1.70-10.83%3834.38%
CVX240621C001500002024-04-26 10:51AM EDT2024-06-2114.7016.1517.10-1.47-9.09%215,25524.71%
CVX240719C001500002024-04-26 3:28PM EDT2024-07-1917.3917.4017.65+0.49+2.90%325523.12%
CVX240920C001500002024-04-26 11:58AM EDT2024-09-2018.8519.2019.80+0.36+1.95%461,25224.68%
CVX241220C001500002024-04-24 1:05PM EDT2024-12-2019.8021.6022.200.00-183824.97%
CVX250117C001500002024-04-26 3:56PM EDT2025-01-1722.6022.4522.75+2.00+9.71%254,87724.78%
CVX250321C001500002024-04-23 1:23PM EDT2025-03-2121.3523.8024.750.00-11125.99%
CVX250620C001500002024-04-19 11:32AM EDT2025-06-2021.9525.1528.450.00-243028.91%
CVX251219C001500002024-04-22 1:52PM EDT2025-12-1926.6028.4530.100.00-120926.33%
CVX260116C001500002024-04-26 3:12PM EDT2026-01-1628.9028.6529.50+1.90+7.04%534524.96%
CVX260618C001500002024-04-26 11:09AM EDT2026-06-1829.6030.5032.40-1.20-3.90%3125.72%
CVX261218C001500002024-04-26 12:58PM EDT2026-12-1832.4032.3035.05+4.28+15.22%14425.88%
認沽盤範圍2024年4月26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
CVX240426P001500002024-04-26 3:30PM EDT2024-04-260.010.000.010.00-1711,30568.75%
CVX240503P001500002024-04-26 3:37PM EDT2024-05-030.030.020.03-0.06-66.67%7931830.27%
CVX240510P001500002024-04-26 2:44PM EDT2024-05-100.080.060.08-0.12-60.00%4471225.49%
CVX240517P001500002024-04-26 3:45PM EDT2024-05-170.170.160.18-0.16-48.48%6404,93424.37%
CVX240524P001500002024-04-26 2:18PM EDT2024-05-240.330.270.30-0.14-29.79%2123223.63%
CVX240531P001500002024-04-26 2:27PM EDT2024-05-310.450.380.42-0.11-19.64%154722.95%
CVX240621P001500002024-04-26 3:49PM EDT2024-06-210.790.690.88-0.22-21.78%6358,16522.34%
CVX240719P001500002024-04-26 2:10PM EDT2024-07-191.451.151.37-0.03-2.03%361,24921.13%
CVX240920P001500002024-04-26 3:56PM EDT2024-09-202.952.953.05-0.20-6.35%872,37921.99%
CVX241220P001500002024-04-26 12:24PM EDT2024-12-205.254.955.100.00-81,12522.25%
CVX250117P001500002024-04-26 1:56PM EDT2025-01-175.775.455.60-0.53-8.41%435,61722.13%
CVX250321P001500002024-04-25 3:18PM EDT2025-03-216.976.756.900.00-212022.39%
CVX250620P001500002024-04-25 12:39PM EDT2025-06-208.598.358.90-0.28-3.16%277223.10%
CVX251219P001500002024-04-25 2:26PM EDT2025-12-1911.4010.8511.350.00-311322.59%
CVX260116P001500002024-04-26 10:16AM EDT2026-01-1611.7511.0512.00-0.30-2.49%4016622.92%
CVX260618P001500002024-02-16 1:03PM EDT2026-06-1818.9016.4018.900.00-101628.49%
CVX261218P001500002024-04-16 9:44AM EDT2026-12-1818.3514.7015.300.00-16521.95%