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
180.10-7.69 (-4.10%)
市場開市。 截至 01:19PM EST。
價內期權
拍板:160.00
認購期權範圍2023年1月27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
CVX230127C001600002023-01-27 12:17PM EST2023-01-2718.9919.9020.25-8.14-30.00%2422125.00%
CVX230203C001600002023-01-27 12:17PM EST2023-02-0319.1320.0520.35-1.82-8.69%282348.54%
CVX230210C001600002023-01-03 9:45AM EST2023-02-1020.5020.3020.650.00--142.24%
CVX230217C001600002023-01-27 12:37PM EST2023-02-1719.0020.4020.75-9.04-32.24%992,76936.38%
CVX230224C001600002023-01-26 10:09AM EST2023-02-2424.6020.4020.900.00-15733.47%
CVX230303C001600002023-01-19 3:19PM EST2023-03-0320.9220.4021.100.00--2532.02%
CVX230317C001600002023-01-27 12:22PM EST2023-03-1719.7520.9021.30-8.00-28.83%377828.70%
CVX230616C001600002023-01-27 12:57PM EST2023-06-1624.1524.3024.75-6.40-20.95%143,36928.88%
CVX240119C001600002023-01-27 12:11PM EST2024-01-1930.0030.6531.05-5.16-14.68%302,72028.94%
CVX240621C001600002023-01-27 12:30PM EST2024-06-2132.8033.4534.40-5.15-13.57%618128.74%
CVX250117C001600002023-01-27 12:17PM EST2025-01-1736.9037.1037.80-6.15-14.29%511228.02%
認沽盤範圍2023年1月27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
CVX230127P001600002023-01-27 12:44PM EST2023-01-270.010.000.010.00-242881.25%
CVX230203P001600002023-01-27 1:01PM EST2023-02-030.050.040.06+0.01+25.00%6015137.89%
CVX230210P001600002023-01-27 11:34AM EST2023-02-100.140.110.22+0.04+40.00%311,53234.47%
CVX230217P001600002023-01-27 12:45PM EST2023-02-170.420.330.37+0.15+55.56%1574,74831.71%
CVX230224P001600002023-01-27 12:44PM EST2023-02-240.630.500.58+0.28+80.00%10215430.71%
CVX230303P001600002023-01-27 12:45PM EST2023-03-030.820.710.84+0.34+70.83%133630.42%
CVX230317P001600002023-01-27 12:54PM EST2023-03-171.261.211.25+0.56+80.00%7972,53329.05%
CVX230421P001600002023-01-27 12:52PM EST2023-04-212.352.242.34+0.77+48.73%12923727.71%
CVX230616P001600002023-01-27 12:45PM EST2023-06-164.404.104.30+1.30+41.94%922,84127.83%
CVX230915P001600002023-01-27 12:48PM EST2023-09-156.856.656.85+1.35+24.55%134827.41%
CVX240119P001600002023-01-27 12:45PM EST2024-01-199.709.159.50+1.80+22.78%683,75526.56%
CVX240621P001600002023-01-27 12:29PM EST2024-06-2112.9612.2012.95+2.06+18.90%102826.94%
CVX250117P001600002023-01-27 10:53AM EST2025-01-1715.6015.6516.30+0.90+6.12%222526.48%