Chevron Corporation (CVX)
NYSE - NYSE 延遲價格。貨幣為 USD。
加入追蹤清單
收市價： 04:03PM EST
收市後：
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX230203C00165000 | 2023-01-27 3:34PM EST | 2023-02-03 | 13.23 | 9.30 | 9.80 | -3.07 | -18.83% | 1 | 21 | 47.80% |
| CVX230210C00165000 | 2023-01-30 12:21PM EST | 2023-02-10 | 11.79 | 10.00 | 10.35 | -3.66 | -23.69% | 11 | 19 | 36.28% |
| CVX230217C00165000 | 2023-01-30 3:57PM EST | 2023-02-17 | 10.45 | 10.35 | 10.75 | -5.28 | -33.57% | 89 | 2,030 | 32.06% |
| CVX230224C00165000 | 2023-01-30 3:59PM EST | 2023-02-24 | 10.85 | 10.50 | 11.00 | -4.92 | -31.20% | 1 | 20 | 29.05% |
| CVX230303C00165000 | 2023-01-19 2:25PM EST | 2023-03-03 | 16.85 | 10.90 | 11.35 | 0.00 | - | - | 16 | 27.89% |
| CVX230317C00165000 | 2023-01-30 3:15PM EST | 2023-03-17 | 11.65 | 11.80 | 12.15 | -4.84 | -29.35% | 20 | 1,527 | 27.27% |
| CVX230421C00165000 | 2023-01-30 2:20PM EST | 2023-04-21 | 14.85 | 14.00 | 14.20 | -3.30 | -18.18% | 59 | 36 | 27.78% |
| CVX230616C00165000 | 2023-01-30 3:53PM EST | 2023-06-16 | 16.65 | 16.35 | 16.60 | -3.75 | -18.38% | 57 | 781 | 27.57% |
| CVX230915C00165000 | 2023-01-30 3:43PM EST | 2023-09-15 | 20.25 | 19.70 | 20.20 | -9.40 | -31.70% | 13 | 4 | 28.40% |
| CVX240119C00165000 | 2023-01-30 3:03PM EST | 2024-01-19 | 23.86 | 23.45 | 23.85 | -3.69 | -13.39% | 7 | 3,376 | 28.44% |
| CVX240621C00165000 | 2023-01-30 3:56PM EST | 2024-06-21 | 27.47 | 26.90 | 27.60 | -4.03 | -12.79% | 1 | 72 | 28.57% |
| CVX250117C00165000 | 2023-01-27 10:37AM EST | 2025-01-17 | 35.52 | 30.40 | 32.20 | 0.00 | - | 77 | 172 | 29.02% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX230203P00165000 | 2023-01-30 3:50PM EST | 2023-02-03 | 0.20 | 0.23 | 0.30 | +0.10 | +100.00% | 745 | 579 | 39.16% |
| CVX230210P00165000 | 2023-01-30 3:52PM EST | 2023-02-10 | 0.71 | 0.72 | 0.82 | +0.38 | +115.15% | 95 | 225 | 32.01% |
| CVX230217P00165000 | 2023-01-30 3:58PM EST | 2023-02-17 | 1.61 | 1.51 | 1.62 | +0.89 | +123.61% | 562 | 2,539 | 32.69% |
| CVX230224P00165000 | 2023-01-30 3:55PM EST | 2023-02-24 | 1.93 | 1.91 | 2.03 | +0.93 | +93.00% | 65 | 265 | 30.71% |
| CVX230303P00165000 | 2023-01-30 3:26PM EST | 2023-03-03 | 2.54 | 2.40 | 2.55 | +1.15 | +82.73% | 64 | 126 | 30.34% |
| CVX230310P00165000 | 2023-01-30 2:50PM EST | 2023-03-10 | 2.71 | 2.79 | 2.98 | +0.96 | +54.86% | 64 | 100 | 29.79% |
| CVX230317P00165000 | 2023-01-30 3:59PM EST | 2023-03-17 | 3.26 | 3.20 | 3.35 | +1.19 | +57.49% | 767 | 4,828 | 29.21% |
| CVX230421P00165000 | 2023-01-30 3:33PM EST | 2023-04-21 | 4.74 | 4.70 | 4.85 | +1.49 | +45.85% | 75 | 474 | 27.28% |
| CVX230616P00165000 | 2023-01-30 3:13PM EST | 2023-06-16 | 7.28 | 7.20 | 7.35 | +1.73 | +31.17% | 71 | 1,024 | 27.45% |
| CVX230915P00165000 | 2023-01-30 2:27PM EST | 2023-09-15 | 9.83 | 10.00 | 10.30 | +1.49 | +17.87% | 16 | 88 | 27.06% |
| CVX240119P00165000 | 2023-01-30 3:05PM EST | 2024-01-19 | 13.00 | 12.95 | 13.20 | +2.02 | +18.40% | 14 | 569 | 26.22% |
| CVX240621P00165000 | 2023-01-27 12:46PM EST | 2024-06-21 | 14.50 | 16.00 | 16.50 | 0.00 | - | 20 | 23 | 26.15% |
| CVX250117P00165000 | 2023-01-27 2:08PM EST | 2025-01-17 | 18.70 | 19.50 | 20.15 | 0.00 | - | 8 | 37 | 25.96% |
| CVX250620P00165000 | 2023-01-27 1:39PM EST | 2025-06-20 | 20.20 | 20.95 | 22.65 | 0.00 | - | 2 | 2 | 26.02% |
