香港股市 將在 1 小時 11 分鐘 開市

Chevron Corporation (CVX)

NYSE - NYSE 延遲價格。貨幣為 USD。
加入追蹤清單
174.20-5.25 (-2.93%)
收市價: 04:03PM EST
174.36 +0.16 (+0.09%)
收市後: 07:15PM EST
價內期權
拍板:155.00
認購期權範圍2023年2月3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
CVX230203C001550002023-01-24 3:09PM EST2023-02-0326.0719.0019.550.00-5855.08%
CVX230210C001550002023-01-30 12:28PM EST2023-02-1021.0019.2519.85-11.40-35.19%51551.29%
CVX230217C001550002023-01-30 3:45PM EST2023-02-1720.0919.4020.00-11.91-37.22%474742.43%
CVX230224C001550002023-01-24 3:09PM EST2023-02-2426.4119.4520.150.00-51437.82%
CVX230303C001550002023-01-23 3:31PM EST2023-03-0326.0519.5520.200.00-5233.94%
CVX230317C001550002023-01-26 3:52PM EST2023-03-1732.8020.0520.350.00-1846529.53%
CVX230421C001550002023-01-26 12:40PM EST2023-04-2133.1021.5021.800.00--4629.71%
CVX230616C001550002023-01-30 3:14PM EST2023-06-1623.4523.3523.75-4.70-16.70%701,31029.23%
CVX230915C001550002023-01-30 3:55PM EST2023-09-1526.5526.3026.85-4.76-15.20%176529.72%
CVX240119C001550002023-01-30 1:00PM EST2024-01-1930.8229.5529.95-4.25-12.12%495129.21%
CVX240621C001550002023-01-30 1:00PM EST2024-06-2133.9232.6533.35-5.16-13.20%410629.15%
CVX250117C001550002023-01-27 10:23AM EST2025-01-1742.1635.7037.200.00-5010428.99%
CVX250620C001550002023-01-27 12:31PM EST2025-06-2041.4036.9539.650.00-3328.87%
認沽盤範圍2023年2月3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
CVX230203P001550002023-01-30 9:57AM EST2023-02-030.020.010.070.00-3913850.39%
CVX230210P001550002023-01-30 12:24PM EST2023-02-100.120.090.18+0.04+50.00%223338.57%
CVX230217P001550002023-01-30 3:50PM EST2023-02-170.380.360.43+0.21+123.53%1154,20936.18%
CVX230224P001550002023-01-30 1:43PM EST2023-02-240.510.550.64+0.21+70.00%1718733.89%
CVX230303P001550002023-01-30 3:01PM EST2023-03-030.810.790.91+0.36+80.00%94833.01%
CVX230310P001550002023-01-30 3:56PM EST2023-03-101.101.061.20+0.46+71.88%203432.52%
CVX230317P001550002023-01-30 3:58PM EST2023-03-171.371.311.40+0.55+67.07%2412,06231.47%
CVX230421P001550002023-01-30 3:52PM EST2023-04-212.412.352.45+0.68+39.31%44920229.03%
CVX230616P001550002023-01-30 3:39PM EST2023-06-164.304.304.45+1.05+32.31%482,08028.94%
CVX230915P001550002023-01-30 3:08PM EST2023-09-156.956.807.00+1.43+25.91%110428.31%
CVX240119P001550002023-01-30 3:44PM EST2024-01-199.359.409.65+1.45+18.35%111,05227.35%
CVX240621P001550002023-01-26 2:23PM EST2024-06-219.4512.2512.750.00-16727.22%
CVX250117P001550002023-01-09 11:31AM EST2025-01-1718.5215.5016.100.00-816626.82%
CVX250620P001550002023-01-27 12:45PM EST2025-06-2016.7717.0518.950.00-151627.34%