Chevron Corporation (CVX)
NYSE - NYSE 延遲價格。貨幣為 USD。
加入追蹤清單
收市價： 04:03PM EST
收市後：
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX230203C00155000 | 2023-01-24 3:09PM EST | 2023-02-03 | 26.07 | 19.00 | 19.55 | 0.00 | - | 5 | 8 | 55.08% |
| CVX230210C00155000 | 2023-01-30 12:28PM EST | 2023-02-10 | 21.00 | 19.25 | 19.85 | -11.40 | -35.19% | 5 | 15 | 51.29% |
| CVX230217C00155000 | 2023-01-30 3:45PM EST | 2023-02-17 | 20.09 | 19.40 | 20.00 | -11.91 | -37.22% | 4 | 747 | 42.43% |
| CVX230224C00155000 | 2023-01-24 3:09PM EST | 2023-02-24 | 26.41 | 19.45 | 20.15 | 0.00 | - | 5 | 14 | 37.82% |
| CVX230303C00155000 | 2023-01-23 3:31PM EST | 2023-03-03 | 26.05 | 19.55 | 20.20 | 0.00 | - | 5 | 2 | 33.94% |
| CVX230317C00155000 | 2023-01-26 3:52PM EST | 2023-03-17 | 32.80 | 20.05 | 20.35 | 0.00 | - | 18 | 465 | 29.53% |
| CVX230421C00155000 | 2023-01-26 12:40PM EST | 2023-04-21 | 33.10 | 21.50 | 21.80 | 0.00 | - | - | 46 | 29.71% |
| CVX230616C00155000 | 2023-01-30 3:14PM EST | 2023-06-16 | 23.45 | 23.35 | 23.75 | -4.70 | -16.70% | 70 | 1,310 | 29.23% |
| CVX230915C00155000 | 2023-01-30 3:55PM EST | 2023-09-15 | 26.55 | 26.30 | 26.85 | -4.76 | -15.20% | 17 | 65 | 29.72% |
| CVX240119C00155000 | 2023-01-30 1:00PM EST | 2024-01-19 | 30.82 | 29.55 | 29.95 | -4.25 | -12.12% | 4 | 951 | 29.21% |
| CVX240621C00155000 | 2023-01-30 1:00PM EST | 2024-06-21 | 33.92 | 32.65 | 33.35 | -5.16 | -13.20% | 4 | 106 | 29.15% |
| CVX250117C00155000 | 2023-01-27 10:23AM EST | 2025-01-17 | 42.16 | 35.70 | 37.20 | 0.00 | - | 50 | 104 | 28.99% |
| CVX250620C00155000 | 2023-01-27 12:31PM EST | 2025-06-20 | 41.40 | 36.95 | 39.65 | 0.00 | - | 3 | 3 | 28.87% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX230203P00155000 | 2023-01-30 9:57AM EST | 2023-02-03 | 0.02 | 0.01 | 0.07 | 0.00 | - | 39 | 138 | 50.39% |
| CVX230210P00155000 | 2023-01-30 12:24PM EST | 2023-02-10 | 0.12 | 0.09 | 0.18 | +0.04 | +50.00% | 2 | 233 | 38.57% |
| CVX230217P00155000 | 2023-01-30 3:50PM EST | 2023-02-17 | 0.38 | 0.36 | 0.43 | +0.21 | +123.53% | 115 | 4,209 | 36.18% |
| CVX230224P00155000 | 2023-01-30 1:43PM EST | 2023-02-24 | 0.51 | 0.55 | 0.64 | +0.21 | +70.00% | 17 | 187 | 33.89% |
| CVX230303P00155000 | 2023-01-30 3:01PM EST | 2023-03-03 | 0.81 | 0.79 | 0.91 | +0.36 | +80.00% | 9 | 48 | 33.01% |
| CVX230310P00155000 | 2023-01-30 3:56PM EST | 2023-03-10 | 1.10 | 1.06 | 1.20 | +0.46 | +71.88% | 20 | 34 | 32.52% |
| CVX230317P00155000 | 2023-01-30 3:58PM EST | 2023-03-17 | 1.37 | 1.31 | 1.40 | +0.55 | +67.07% | 241 | 2,062 | 31.47% |
| CVX230421P00155000 | 2023-01-30 3:52PM EST | 2023-04-21 | 2.41 | 2.35 | 2.45 | +0.68 | +39.31% | 449 | 202 | 29.03% |
| CVX230616P00155000 | 2023-01-30 3:39PM EST | 2023-06-16 | 4.30 | 4.30 | 4.45 | +1.05 | +32.31% | 48 | 2,080 | 28.94% |
| CVX230915P00155000 | 2023-01-30 3:08PM EST | 2023-09-15 | 6.95 | 6.80 | 7.00 | +1.43 | +25.91% | 1 | 104 | 28.31% |
| CVX240119P00155000 | 2023-01-30 3:44PM EST | 2024-01-19 | 9.35 | 9.40 | 9.65 | +1.45 | +18.35% | 11 | 1,052 | 27.35% |
| CVX240621P00155000 | 2023-01-26 2:23PM EST | 2024-06-21 | 9.45 | 12.25 | 12.75 | 0.00 | - | 1 | 67 | 27.22% |
| CVX250117P00155000 | 2023-01-09 11:31AM EST | 2025-01-17 | 18.52 | 15.50 | 16.10 | 0.00 | - | 8 | 166 | 26.82% |
| CVX250620P00155000 | 2023-01-27 12:45PM EST | 2025-06-20 | 16.77 | 17.05 | 18.95 | 0.00 | - | 15 | 16 | 27.34% |
