香港股市 已收市

Chevron Corporation (CVX)

NYSE - Nasdaq 即時價格。貨幣為 USD。
加入追蹤清單
154.66-0.77 (-0.50%)
收市:04:02PM EST
154.50 -0.16 (-0.10%)
收市後: 07:59PM EST
價內期權
拍板:160.00
認購期權範圍2024年3月1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
CVX240301C001600002024-02-23 3:59PM EST2024-03-010.180.170.19-0.23-56.10%6211,29018.95%
CVX240308C001600002024-02-23 3:47PM EST2024-03-080.580.560.60-0.35-37.63%1181,68719.31%
CVX240315C001600002024-02-23 3:59PM EST2024-03-150.970.960.99-0.39-28.68%3,19211,13219.36%
CVX240322C001600002024-02-23 3:18PM EST2024-03-221.371.361.42-0.62-31.16%5831219.86%
CVX240328C001600002024-02-23 3:50PM EST2024-03-281.721.671.74-0.52-23.21%12214120.01%
CVX240405C001600002024-02-23 1:41PM EST2024-04-052.052.092.17-0.90-30.51%2320.33%
CVX240419C001600002024-02-23 3:56PM EST2024-04-192.922.862.90-0.43-12.84%1,7836,81120.89%
CVX240517C001600002024-02-23 3:58PM EST2024-05-174.414.354.45-0.64-12.67%323,25522.55%
CVX240621C001600002024-02-23 3:52PM EST2024-06-215.275.305.40-0.63-10.68%152,93321.72%
CVX240719C001600002024-02-23 3:38PM EST2024-07-196.346.256.40-0.56-8.12%516,18622.14%
CVX240920C001600002024-02-23 3:40PM EST2024-09-208.258.158.30-0.57-6.46%2546722.62%
CVX241220C001600002024-02-23 3:53PM EST2024-12-2010.6510.6510.85-0.93-8.03%4617223.46%
CVX250117C001600002024-02-23 12:23PM EST2025-01-1711.1011.4011.55-1.03-8.49%151,79223.63%
CVX250620C001600002024-02-23 11:45AM EST2025-06-2014.1713.6514.60-0.85-5.66%132123.80%
CVX251219C001600002024-02-21 12:31PM EST2025-12-1917.7017.1017.600.00-519023.88%
CVX260116C001600002024-02-23 1:43PM EST2026-01-1617.6817.4518.00-0.20-1.12%629023.87%
CVX260618C001600002024-01-18 3:00PM EST2026-06-1813.5519.3520.850.00-4424.64%
CVX261218C001600002024-02-23 11:19AM EST2026-12-1821.2619.0524.00-3.19-13.05%19025.40%
認沽盤範圍2024年3月1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
CVX240301P001600002024-02-16 11:27AM EST2024-03-015.454.305.700.00-2722.85%
CVX240308P001600002024-02-21 3:59PM EST2024-03-085.305.255.950.00-3619.43%
CVX240315P001600002024-02-23 3:46PM EST2024-03-156.035.856.00+0.76+14.42%112,55916.36%
CVX240322P001600002024-02-16 12:18PM EST2024-03-226.005.556.700.00-3719.46%
CVX240328P001600002024-02-14 12:07PM EST2024-03-2811.574.557.300.00-2221.35%
CVX240419P001600002024-02-23 3:46PM EST2024-04-197.137.007.15+0.13+1.86%19515.93%
CVX240517P001600002024-02-22 3:49PM EST2024-05-179.358.658.80+0.91+10.78%7038719.08%
CVX240621P001600002024-02-23 2:45PM EST2024-06-219.809.559.70+0.85+9.50%51,84318.70%
CVX240719P001600002024-02-21 3:26PM EST2024-07-1910.6010.1010.200.00-23018.14%
CVX240920P001600002024-02-21 12:44PM EST2024-09-2011.9511.8512.050.00-5519319.21%
CVX241220P001600002024-02-23 1:43PM EST2024-12-2014.2513.9514.15+0.85+6.34%106419.83%
CVX250117P001600002024-02-23 1:46PM EST2025-01-1714.6514.3514.55+0.68+4.87%352,66119.66%
CVX250620P001600002024-01-25 3:52PM EST2025-06-2022.7516.0517.750.00-133220.74%
CVX251219P001600002024-02-15 2:11PM EST2025-12-1920.6519.6520.000.00-16020.39%
CVX260116P001600002024-02-21 3:50PM EST2026-01-1620.2519.8020.300.00-130020.33%
CVX261218P001600002024-02-13 12:22PM EST2026-12-1826.4021.5026.500.00-101122.69%