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
CVX230609C001550002023-06-08 2:22PM EDT2023-06-094.564.754.90-0.63-12.14%1181,49040.67%
CVX230616C001550002023-06-08 1:26PM EDT2023-06-165.205.455.65-0.65-11.11%927,22129.32%
CVX230623C001550002023-06-08 1:55PM EDT2023-06-235.856.056.25-0.52-8.16%626727.32%
CVX230630C001550002023-06-08 12:01PM EDT2023-06-306.456.706.85-0.56-7.99%14872027.01%
CVX230707C001550002023-06-08 12:26PM EDT2023-07-076.367.157.30-1.14-15.20%1913826.36%
CVX230714C001550002023-06-08 12:36PM EDT2023-07-147.137.607.85-0.52-6.80%77126.67%
CVX230721C001550002023-06-08 2:01PM EDT2023-07-218.108.208.30-0.40-4.71%843,26826.64%
CVX230818C001550002023-06-08 2:25PM EDT2023-08-189.9010.1010.20-0.45-4.35%9087727.89%
CVX230915C001550002023-06-08 2:33PM EDT2023-09-1511.0510.9511.10-0.10-0.90%691,28026.48%
CVX231215C001550002023-06-07 2:46PM EDT2023-12-1514.7514.5514.800.00-2458427.46%
CVX240119C001550002023-06-08 1:39PM EDT2024-01-1915.6215.7516.00+0.02+0.13%1098427.71%
CVX240621C001550002023-06-07 11:27AM EDT2024-06-2119.0019.5519.950.00-227627.63%
CVX250117C001550002023-06-05 1:08PM EDT2025-01-1722.0923.6024.050.00-137927.39%
CVX250620C001550002023-05-31 1:34PM EDT2025-06-2021.8525.7026.650.00-4627.35%
CVX251219C001550002023-06-06 11:56AM EDT2025-12-1927.1326.6029.300.00-17927.23%
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
CVX230609P001550002023-06-08 1:46PM EDT2023-06-090.070.050.06-0.03-30.00%6,1622,25423.63%
CVX230616P001550002023-06-08 2:33PM EDT2023-06-160.590.600.63-0.04-6.35%55510,63322.02%
CVX230623P001550002023-06-08 2:23PM EDT2023-06-231.100.991.06+0.07+6.80%3864120.79%
CVX230630P001550002023-06-08 1:58PM EDT2023-06-301.581.461.52+0.09+6.04%4839620.83%
CVX230707P001550002023-06-08 11:42AM EDT2023-07-072.121.781.85+0.34+19.10%24220.34%
CVX230714P001550002023-06-08 2:26PM EDT2023-07-142.272.152.24+0.11+5.09%63720.48%
CVX230721P001550002023-06-08 2:29PM EDT2023-07-212.552.502.54+0.06+2.41%894,98420.29%
CVX230818P001550002023-06-08 12:51PM EDT2023-08-184.704.404.50+0.15+3.30%391,22623.30%
CVX230915P001550002023-06-08 12:51PM EDT2023-09-155.705.405.50+0.30+5.56%243,11222.93%
CVX231215P001550002023-06-08 1:35PM EDT2023-12-158.608.408.55-2.05-19.25%1550823.47%
CVX240119P001550002023-06-08 12:37PM EDT2024-01-199.619.259.40+0.41+4.46%106,12723.33%
CVX240621P001550002023-06-07 3:38PM EDT2024-06-2112.7012.7513.000.00-1965323.70%
CVX250117P001550002023-06-02 10:58AM EDT2025-01-1719.1016.3516.700.00-281,25123.74%
CVX250620P001550002023-06-07 3:34PM EDT2025-06-2019.0018.1519.450.00-25224.27%
CVX251219P001550002023-06-05 10:26AM EDT2025-12-1923.3520.5521.800.00-2424.16%