CVX - Chevron Corporation
NYSE - Nasdaq 即時價格。貨幣為 USD。
價內期權
拍板:155.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX230609C00155000 | 2023-06-08 2:22PM EDT | 2023-06-09 | 4.56 | 4.75 | 4.90 | -0.63 | -12.14% | 118 | 1,490 | 40.67% |
| CVX230616C00155000 | 2023-06-08 1:26PM EDT | 2023-06-16 | 5.20 | 5.45 | 5.65 | -0.65 | -11.11% | 92 | 7,221 | 29.32% |
| CVX230623C00155000 | 2023-06-08 1:55PM EDT | 2023-06-23 | 5.85 | 6.05 | 6.25 | -0.52 | -8.16% | 6 | 267 | 27.32% |
| CVX230630C00155000 | 2023-06-08 12:01PM EDT | 2023-06-30 | 6.45 | 6.70 | 6.85 | -0.56 | -7.99% | 148 | 720 | 27.01% |
| CVX230707C00155000 | 2023-06-08 12:26PM EDT | 2023-07-07 | 6.36 | 7.15 | 7.30 | -1.14 | -15.20% | 19 | 138 | 26.36% |
| CVX230714C00155000 | 2023-06-08 12:36PM EDT | 2023-07-14 | 7.13 | 7.60 | 7.85 | -0.52 | -6.80% | 7 | 71 | 26.67% |
| CVX230721C00155000 | 2023-06-08 2:01PM EDT | 2023-07-21 | 8.10 | 8.20 | 8.30 | -0.40 | -4.71% | 84 | 3,268 | 26.64% |
| CVX230818C00155000 | 2023-06-08 2:25PM EDT | 2023-08-18 | 9.90 | 10.10 | 10.20 | -0.45 | -4.35% | 90 | 877 | 27.89% |
| CVX230915C00155000 | 2023-06-08 2:33PM EDT | 2023-09-15 | 11.05 | 10.95 | 11.10 | -0.10 | -0.90% | 69 | 1,280 | 26.48% |
| CVX231215C00155000 | 2023-06-07 2:46PM EDT | 2023-12-15 | 14.75 | 14.55 | 14.80 | 0.00 | - | 24 | 584 | 27.46% |
| CVX240119C00155000 | 2023-06-08 1:39PM EDT | 2024-01-19 | 15.62 | 15.75 | 16.00 | +0.02 | +0.13% | 10 | 984 | 27.71% |
| CVX240621C00155000 | 2023-06-07 11:27AM EDT | 2024-06-21 | 19.00 | 19.55 | 19.95 | 0.00 | - | 2 | 276 | 27.63% |
| CVX250117C00155000 | 2023-06-05 1:08PM EDT | 2025-01-17 | 22.09 | 23.60 | 24.05 | 0.00 | - | 1 | 379 | 27.39% |
| CVX250620C00155000 | 2023-05-31 1:34PM EDT | 2025-06-20 | 21.85 | 25.70 | 26.65 | 0.00 | - | 4 | 6 | 27.35% |
| CVX251219C00155000 | 2023-06-06 11:56AM EDT | 2025-12-19 | 27.13 | 26.60 | 29.30 | 0.00 | - | 1 | 79 | 27.23% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX230609P00155000 | 2023-06-08 1:46PM EDT | 2023-06-09 | 0.07 | 0.05 | 0.06 | -0.03 | -30.00% | 6,162 | 2,254 | 23.63% |
| CVX230616P00155000 | 2023-06-08 2:33PM EDT | 2023-06-16 | 0.59 | 0.60 | 0.63 | -0.04 | -6.35% | 555 | 10,633 | 22.02% |
| CVX230623P00155000 | 2023-06-08 2:23PM EDT | 2023-06-23 | 1.10 | 0.99 | 1.06 | +0.07 | +6.80% | 38 | 641 | 20.79% |
| CVX230630P00155000 | 2023-06-08 1:58PM EDT | 2023-06-30 | 1.58 | 1.46 | 1.52 | +0.09 | +6.04% | 48 | 396 | 20.83% |
| CVX230707P00155000 | 2023-06-08 11:42AM EDT | 2023-07-07 | 2.12 | 1.78 | 1.85 | +0.34 | +19.10% | 2 | 42 | 20.34% |
| CVX230714P00155000 | 2023-06-08 2:26PM EDT | 2023-07-14 | 2.27 | 2.15 | 2.24 | +0.11 | +5.09% | 6 | 37 | 20.48% |
| CVX230721P00155000 | 2023-06-08 2:29PM EDT | 2023-07-21 | 2.55 | 2.50 | 2.54 | +0.06 | +2.41% | 89 | 4,984 | 20.29% |
| CVX230818P00155000 | 2023-06-08 12:51PM EDT | 2023-08-18 | 4.70 | 4.40 | 4.50 | +0.15 | +3.30% | 39 | 1,226 | 23.30% |
| CVX230915P00155000 | 2023-06-08 12:51PM EDT | 2023-09-15 | 5.70 | 5.40 | 5.50 | +0.30 | +5.56% | 24 | 3,112 | 22.93% |
| CVX231215P00155000 | 2023-06-08 1:35PM EDT | 2023-12-15 | 8.60 | 8.40 | 8.55 | -2.05 | -19.25% | 15 | 508 | 23.47% |
| CVX240119P00155000 | 2023-06-08 12:37PM EDT | 2024-01-19 | 9.61 | 9.25 | 9.40 | +0.41 | +4.46% | 10 | 6,127 | 23.33% |
| CVX240621P00155000 | 2023-06-07 3:38PM EDT | 2024-06-21 | 12.70 | 12.75 | 13.00 | 0.00 | - | 19 | 653 | 23.70% |
| CVX250117P00155000 | 2023-06-02 10:58AM EDT | 2025-01-17 | 19.10 | 16.35 | 16.70 | 0.00 | - | 28 | 1,251 | 23.74% |
| CVX250620P00155000 | 2023-06-07 3:34PM EDT | 2025-06-20 | 19.00 | 18.15 | 19.45 | 0.00 | - | 2 | 52 | 24.27% |
| CVX251219P00155000 | 2023-06-05 10:26AM EDT | 2025-12-19 | 23.35 | 20.55 | 21.80 | 0.00 | - | 2 | 4 | 24.16% |
