香港股市 已收市

Chevron Corporation (CVX)

NYSE - NYSE 延遲價格。貨幣為 USD。
加入追蹤清單
152.81+0.80 (+0.53%)
收市:04:00PM EST
153.29 +0.48 (+0.31%)
市前: 06:26AM EST
價內期權
拍板:155.00
認購期權範圍2024年3月8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
CVX240308C001550002024-03-01 3:59PM EST2024-03-080.800.000.000.00-1,15303.13%
CVX240315C001550002024-03-01 3:56PM EST2024-03-151.480.000.000.00-1,26601.56%
CVX240322C001550002024-03-01 3:59PM EST2024-03-222.040.000.000.00-12901.56%
CVX240328C001550002024-03-01 3:55PM EST2024-03-282.470.000.000.00-7301.56%
CVX240405C001550002024-03-01 3:01PM EST2024-04-053.050.000.000.00-4901.56%
CVX240412C001550002024-03-01 12:36PM EST2024-04-123.700.000.000.00-101.56%
CVX240419C001550002024-03-01 3:49PM EST2024-04-193.800.000.000.00-45300.78%
CVX240517C001550002024-03-01 3:57PM EST2024-05-175.570.000.000.00-29200.78%
CVX240621C001550002024-03-01 3:21PM EST2024-06-216.550.000.000.00-10300.78%
CVX240719C001550002024-03-01 3:13PM EST2024-07-197.570.000.000.00-15400.78%
CVX240920C001550002024-03-01 12:34PM EST2024-09-209.760.000.000.00-500.39%
CVX241220C001550002024-03-01 10:06AM EST2024-12-2011.750.000.000.00-2700.39%
CVX250117C001550002024-03-01 1:12PM EST2025-01-1712.650.000.000.00-3900.39%
CVX250620C001550002024-02-27 2:45PM EST2025-06-2014.880.000.000.00-1400.39%
CVX251219C001550002024-02-27 12:02PM EST2025-12-1917.700.000.000.00-1100.39%
CVX260116C001550002024-03-01 11:52AM EST2026-01-1619.250.000.000.00-100.20%
CVX260618C001550002024-02-27 9:45AM EST2026-06-1819.940.000.000.00-100.20%
CVX261218C001550002024-03-01 11:09AM EST2026-12-1822.580.000.000.00-100.20%
認沽盤範圍2024年3月8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
CVX240308P001550002024-03-01 3:56PM EST2024-03-082.740.000.000.00-75200.00%
CVX240315P001550002024-03-01 3:57PM EST2024-03-153.260.000.000.00-21100.00%
CVX240322P001550002024-03-01 12:45PM EST2024-03-223.650.000.000.00-10500.00%
CVX240328P001550002024-03-01 10:53AM EST2024-03-283.750.000.000.00-1400.00%
CVX240405P001550002024-02-26 9:32AM EST2024-04-053.950.000.000.00-100.00%
CVX240412P001550002024-02-29 2:20PM EST2024-04-124.900.000.000.00--00.00%
CVX240419P001550002024-03-01 3:37PM EST2024-04-194.900.000.000.00-18000.00%
CVX240517P001550002024-03-01 3:56PM EST2024-05-176.750.000.000.00-18600.00%
CVX240621P001550002024-03-01 3:21PM EST2024-06-217.650.000.000.00-3400.00%
CVX240719P001550002024-03-01 3:13PM EST2024-07-198.200.000.000.00-8600.00%
CVX240920P001550002024-03-01 12:31PM EST2024-09-209.900.000.000.00-5100.00%
CVX241220P001550002024-03-01 11:32AM EST2024-12-2011.850.000.000.00-100.00%
CVX250117P001550002024-03-01 3:07PM EST2025-01-1712.650.000.000.00-4900.00%
CVX250620P001550002024-02-29 2:45PM EST2025-06-2015.910.000.000.00-100.00%
CVX251219P001550002024-02-26 9:51AM EST2025-12-1917.300.000.000.00-100.00%
CVX260116P001550002024-03-01 3:49PM EST2026-01-1618.600.000.000.00-1000.00%