香港股市 將在 1 小時 10 分鐘 開市

Chevron Corporation (CVX)

NYSE - NYSE 延遲價格。貨幣為 USD。
加入追蹤清單
174.20-5.25 (-2.93%)
收市價: 04:03PM EST
174.36 +0.16 (+0.09%)
收市後: 07:15PM EST
價內期權
拍板:165.00
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
CVX230203C001650002023-01-27 3:34PM EST2023-02-0313.239.309.80-3.07-18.83%12147.80%
CVX230210C001650002023-01-30 12:21PM EST2023-02-1011.7910.0010.35-3.66-23.69%111936.28%
CVX230217C001650002023-01-30 3:57PM EST2023-02-1710.4510.3510.75-5.28-33.57%892,03032.06%
CVX230224C001650002023-01-30 3:59PM EST2023-02-2410.8510.5011.00-4.92-31.20%12029.05%
CVX230303C001650002023-01-19 2:25PM EST2023-03-0316.8510.9011.350.00--1627.89%
CVX230317C001650002023-01-30 3:15PM EST2023-03-1711.6511.8012.15-4.84-29.35%201,52727.27%
CVX230421C001650002023-01-30 2:20PM EST2023-04-2114.8514.0014.20-3.30-18.18%593627.78%
CVX230616C001650002023-01-30 3:53PM EST2023-06-1616.6516.3516.60-3.75-18.38%5778127.57%
CVX230915C001650002023-01-30 3:43PM EST2023-09-1520.2519.7020.20-9.40-31.70%13428.40%
CVX240119C001650002023-01-30 3:03PM EST2024-01-1923.8623.4523.85-3.69-13.39%73,37628.44%
CVX240621C001650002023-01-30 3:56PM EST2024-06-2127.4726.9027.60-4.03-12.79%17228.57%
CVX250117C001650002023-01-27 10:37AM EST2025-01-1735.5230.4032.200.00-7717229.02%
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
CVX230203P001650002023-01-30 3:50PM EST2023-02-030.200.230.30+0.10+100.00%74557939.16%
CVX230210P001650002023-01-30 3:52PM EST2023-02-100.710.720.82+0.38+115.15%9522532.01%
CVX230217P001650002023-01-30 3:58PM EST2023-02-171.611.511.62+0.89+123.61%5622,53932.69%
CVX230224P001650002023-01-30 3:55PM EST2023-02-241.931.912.03+0.93+93.00%6526530.71%
CVX230303P001650002023-01-30 3:26PM EST2023-03-032.542.402.55+1.15+82.73%6412630.34%
CVX230310P001650002023-01-30 2:50PM EST2023-03-102.712.792.98+0.96+54.86%6410029.79%
CVX230317P001650002023-01-30 3:59PM EST2023-03-173.263.203.35+1.19+57.49%7674,82829.21%
CVX230421P001650002023-01-30 3:33PM EST2023-04-214.744.704.85+1.49+45.85%7547427.28%
CVX230616P001650002023-01-30 3:13PM EST2023-06-167.287.207.35+1.73+31.17%711,02427.45%
CVX230915P001650002023-01-30 2:27PM EST2023-09-159.8310.0010.30+1.49+17.87%168827.06%
CVX240119P001650002023-01-30 3:05PM EST2024-01-1913.0012.9513.20+2.02+18.40%1456926.22%
CVX240621P001650002023-01-27 12:46PM EST2024-06-2114.5016.0016.500.00-202326.15%
CVX250117P001650002023-01-27 2:08PM EST2025-01-1718.7019.5020.150.00-83725.96%
CVX250620P001650002023-01-27 1:39PM EST2025-06-2020.2020.9522.650.00-2226.02%