CVX - Chevron Corporation
NYSE - NYSE 延遲價格。貨幣為 USD。
價內期權
拍板:160.00
認購期權範圍2023年6月16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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX230616C00160000 | 2023-06-09 3:59PM EDT | 2023-06-16 | 1.50 | 1.46 | 1.56 | -0.28 | -15.73% | 1,300 | 21,136 | 23.61% |
| CVX230623C00160000 | 2023-06-09 3:36PM EDT | 2023-06-23 | 2.39 | 2.13 | 2.27 | -0.04 | -1.65% | 868 | 2,018 | 22.51% |
| CVX230630C00160000 | 2023-06-09 3:59PM EDT | 2023-06-30 | 2.87 | 2.86 | 2.99 | -0.33 | -10.31% | 135 | 1,016 | 23.15% |
| CVX230707C00160000 | 2023-06-09 3:54PM EDT | 2023-07-07 | 3.49 | 3.30 | 3.50 | -0.05 | -1.41% | 11 | 230 | 22.96% |
| CVX230714C00160000 | 2023-06-09 1:56PM EDT | 2023-07-14 | 3.98 | 3.90 | 4.05 | +0.60 | +17.75% | 19 | 312 | 23.34% |
| CVX230721C00160000 | 2023-06-09 3:57PM EDT | 2023-07-21 | 4.50 | 4.45 | 4.55 | -0.20 | -4.26% | 1,457 | 4,245 | 23.64% |
| CVX230818C00160000 | 2023-06-09 3:31PM EDT | 2023-08-18 | 6.72 | 6.40 | 6.55 | +0.17 | +2.60% | 48 | 1,427 | 25.52% |
| CVX230915C00160000 | 2023-06-09 10:30AM EDT | 2023-09-15 | 8.00 | 7.40 | 7.55 | +0.35 | +4.58% | 13 | 3,253 | 24.61% |
| CVX231215C00160000 | 2023-06-09 2:06PM EDT | 2023-12-15 | 11.34 | 11.10 | 11.35 | -0.19 | -1.65% | 11 | 5,195 | 26.06% |
| CVX240119C00160000 | 2023-06-09 3:57PM EDT | 2024-01-19 | 12.60 | 12.40 | 12.65 | -0.25 | -1.95% | 16 | 3,006 | 26.56% |
| CVX240621C00160000 | 2023-06-09 3:00PM EDT | 2024-06-21 | 16.60 | 16.15 | 16.65 | -0.08 | -0.48% | 4 | 434 | 26.67% |
| CVX250117C00160000 | 2023-06-07 2:03PM EDT | 2025-01-17 | 20.73 | 20.20 | 20.95 | -0.77 | -3.58% | 1 | 187 | 26.77% |
| CVX250620C00160000 | 2023-05-23 9:42AM EDT | 2025-06-20 | 22.10 | 22.30 | 24.00 | 0.00 | - | 1 | 20 | 27.24% |
| CVX251219C00160000 | 2023-06-05 11:30AM EDT | 2025-12-19 | 23.78 | 24.65 | 25.95 | 0.00 | - | 13 | 85 | 26.38% |
認沽盤範圍2023年6月16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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX230616P00160000 | 2023-06-09 3:57PM EDT | 2023-06-16 | 2.44 | 2.44 | 2.52 | +0.06 | +2.52% | 243 | 12,761 | 21.53% |
| CVX230623P00160000 | 2023-06-09 3:57PM EDT | 2023-06-23 | 2.93 | 2.93 | 3.10 | -0.09 | -2.98% | 137 | 273 | 19.98% |
| CVX230630P00160000 | 2023-06-09 3:57PM EDT | 2023-06-30 | 3.55 | 3.50 | 3.65 | +0.10 | +2.90% | 49 | 316 | 19.97% |
| CVX230707P00160000 | 2023-06-08 3:32PM EDT | 2023-07-07 | 3.89 | 3.85 | 4.00 | 0.00 | - | 15 | 98 | 19.30% |
| CVX230721P00160000 | 2023-06-09 3:58PM EDT | 2023-07-21 | 4.75 | 4.70 | 4.80 | +0.15 | +3.26% | 232 | 1,109 | 19.50% |
| CVX230818P00160000 | 2023-06-09 1:05PM EDT | 2023-08-18 | 6.70 | 6.75 | 6.90 | -0.10 | -1.47% | 29 | 601 | 22.68% |
| CVX230915P00160000 | 2023-06-09 3:20PM EDT | 2023-09-15 | 7.75 | 7.80 | 7.90 | +0.10 | +1.31% | 19 | 2,135 | 22.22% |
| CVX231215P00160000 | 2023-06-08 12:51PM EDT | 2023-12-15 | 10.90 | 10.85 | 11.15 | 0.00 | - | 26 | 205 | 23.13% |
| CVX240119P00160000 | 2023-06-09 1:53PM EDT | 2024-01-19 | 11.80 | 11.60 | 11.85 | +0.08 | +0.68% | 1 | 5,216 | 22.66% |
| CVX240621P00160000 | 2023-06-09 11:25AM EDT | 2024-06-21 | 15.15 | 15.15 | 15.55 | -0.25 | -1.62% | 10 | 495 | 23.20% |
| CVX250117P00160000 | 2023-06-09 3:32PM EDT | 2025-01-17 | 18.88 | 18.75 | 19.20 | -4.98 | -20.87% | 901 | 250 | 23.17% |
| CVX250620P00160000 | 2023-04-26 2:23PM EDT | 2025-06-20 | 21.45 | 23.65 | 25.30 | 0.00 | - | 2 | 31 | 27.46% |
| CVX251219P00160000 | 2023-06-08 9:31AM EDT | 2025-12-19 | 22.25 | 22.10 | 25.20 | 0.00 | - | 10 | 25 | 24.51% |
