Chevron Corporation (CVX)
NYSE - NYSE 延遲價格。貨幣為 USD。
加入追蹤清單
收市：04:03PM EDT
收市後：
拍板:160.00
認購期權範圍2024年4月26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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240426C00160000 | 2024-04-25 3:39PM EDT | 2024-04-26 | 5.56 | 5.35 | 5.70 | +1.41 | +33.98% | 289 | 2,263 | 51.56% |
| CVX240503C00160000 | 2024-04-25 3:46PM EDT | 2024-05-03 | 6.25 | 6.10 | 6.35 | +1.10 | +21.36% | 104 | 1,527 | 31.23% |
| CVX240510C00160000 | 2024-04-25 1:41PM EDT | 2024-05-10 | 6.20 | 6.50 | 6.90 | +0.75 | +13.76% | 28 | 214 | 27.92% |
| CVX240517C00160000 | 2024-04-25 3:34PM EDT | 2024-05-17 | 6.95 | 6.95 | 7.15 | +0.95 | +15.83% | 557 | 13,527 | 24.88% |
| CVX240524C00160000 | 2024-04-25 3:04PM EDT | 2024-05-24 | 7.10 | 7.00 | 7.50 | +1.08 | +17.94% | 24 | 157 | 23.84% |
| CVX240531C00160000 | 2024-04-25 3:41PM EDT | 2024-05-31 | 7.45 | 6.15 | 7.90 | +1.20 | +19.20% | 77 | 158 | 23.58% |
| CVX240621C00160000 | 2024-04-25 3:45PM EDT | 2024-06-21 | 8.06 | 8.15 | 8.35 | +0.76 | +10.41% | 141 | 5,384 | 20.66% |
| CVX240719C00160000 | 2024-04-25 3:53PM EDT | 2024-07-19 | 9.40 | 9.50 | 9.70 | +0.70 | +8.05% | 108 | 7,241 | 21.51% |
| CVX240920C00160000 | 2024-04-25 3:59PM EDT | 2024-09-20 | 11.85 | 11.75 | 12.10 | +1.17 | +10.96% | 32 | 1,311 | 22.33% |
| CVX241220C00160000 | 2024-04-25 3:35PM EDT | 2024-12-20 | 15.00 | 14.75 | 15.70 | +1.25 | +9.09% | 42 | 874 | 24.58% |
| CVX250117C00160000 | 2024-04-25 3:47PM EDT | 2025-01-17 | 15.85 | 15.65 | 16.30 | +1.35 | +9.31% | 9 | 3,035 | 24.35% |
| CVX250321C00160000 | 2024-04-22 1:49PM EDT | 2025-03-21 | 15.75 | 17.15 | 18.55 | 0.00 | - | 1 | 20 | 25.61% |
| CVX250620C00160000 | 2024-04-25 11:24AM EDT | 2025-06-20 | 18.65 | 19.15 | 20.95 | +0.70 | +3.90% | 8 | 411 | 26.18% |
| CVX251219C00160000 | 2024-04-22 1:48PM EDT | 2025-12-19 | 20.95 | 22.40 | 23.90 | 0.00 | - | 10 | 210 | 25.47% |
| CVX260116C00160000 | 2024-04-24 10:39AM EDT | 2026-01-16 | 22.00 | 22.85 | 24.15 | 0.00 | - | 5 | 285 | 25.19% |
| CVX260618C00160000 | 2024-04-23 9:37AM EDT | 2026-06-18 | 22.84 | 24.85 | 25.75 | 0.00 | - | 1 | 5 | 24.31% |
| CVX261218C00160000 | 2024-04-16 9:37AM EDT | 2026-12-18 | 22.63 | 26.90 | 29.70 | 0.00 | - | 1 | 107 | 25.71% |
認沽盤範圍2024年4月26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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240426P00160000 | 2024-04-25 3:59PM EDT | 2024-04-26 | 0.25 | 0.19 | 0.24 | -0.26 | -50.98% | 2,859 | 2,833 | 51.27% |
| CVX240503P00160000 | 2024-04-25 3:59PM EDT | 2024-05-03 | 0.82 | 0.74 | 0.81 | -0.38 | -31.67% | 416 | 605 | 27.66% |
| CVX240510P00160000 | 2024-04-25 3:44PM EDT | 2024-05-10 | 1.13 | 1.10 | 1.21 | -0.44 | -28.03% | 172 | 452 | 24.15% |
| CVX240517P00160000 | 2024-04-25 3:55PM EDT | 2024-05-17 | 2.02 | 1.90 | 1.95 | -0.62 | -23.48% | 266 | 6,234 | 25.46% |
| CVX240524P00160000 | 2024-04-25 1:33PM EDT | 2024-05-24 | 2.46 | 2.16 | 2.28 | -0.59 | -19.34% | 73 | 228 | 24.22% |
| CVX240531P00160000 | 2024-04-25 10:42AM EDT | 2024-05-31 | 3.20 | 2.39 | 2.61 | -0.20 | -5.88% | 8 | 27 | 23.54% |
| CVX240621P00160000 | 2024-04-25 3:44PM EDT | 2024-06-21 | 3.30 | 3.15 | 3.25 | -0.55 | -14.29% | 238 | 3,532 | 21.42% |
| CVX240719P00160000 | 2024-04-25 3:49PM EDT | 2024-07-19 | 4.05 | 3.95 | 4.05 | -0.90 | -18.18% | 158 | 1,161 | 20.28% |
| CVX240920P00160000 | 2024-04-25 3:16PM EDT | 2024-09-20 | 6.23 | 6.15 | 6.35 | -0.82 | -11.63% | 101 | 1,621 | 21.17% |
| CVX241220P00160000 | 2024-04-25 3:30PM EDT | 2024-12-20 | 8.60 | 8.55 | 8.75 | -1.20 | -12.24% | 5 | 493 | 21.36% |
| CVX250117P00160000 | 2024-04-25 2:12PM EDT | 2025-01-17 | 9.29 | 9.05 | 9.30 | -0.51 | -5.20% | 18 | 3,792 | 21.22% |
| CVX250321P00160000 | 2024-04-22 12:20PM EDT | 2025-03-21 | 12.45 | 10.50 | 10.75 | 0.00 | - | 1 | 46 | 21.48% |
| CVX250620P00160000 | 2024-04-25 12:38PM EDT | 2025-06-20 | 12.53 | 12.15 | 12.60 | -1.02 | -7.53% | 1 | 1,293 | 21.72% |
| CVX251219P00160000 | 2024-04-23 11:40AM EDT | 2025-12-19 | 16.56 | 14.35 | 15.35 | 0.00 | - | 60 | 90 | 21.51% |
| CVX260116P00160000 | 2024-04-08 1:55PM EDT | 2026-01-16 | 16.00 | 15.10 | 15.60 | -0.85 | -5.04% | 25 | 340 | 21.33% |
| CVX260618P00160000 | 2024-04-17 3:43PM EDT | 2026-06-18 | 21.00 | 15.95 | 18.00 | 0.00 | - | 2 | 1 | 21.70% |
| CVX261218P00160000 | 2024-04-24 1:26PM EDT | 2026-12-18 | 20.25 | 18.55 | 20.10 | 0.00 | - | 101 | 62 | 21.57% |
