香港股市 已收市

Chevron Corporation (CVX)

NYSE - NYSE 延遲價格。貨幣為 USD。
加入追蹤清單
152.81+0.80 (+0.53%)
收市:04:00PM EST
152.82 +0.01 (+0.01%)
收市後: 07:59PM EST
價內期權
拍板:170.00
認購期權範圍2024年3月8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
CVX240308C001700002024-03-01 1:56PM EST2024-03-080.010.000.010.00-62429.69%
CVX240315C001700002024-03-01 11:46AM EST2024-03-150.030.030.04-0.01-25.00%23,23724.90%
CVX240322C001700002024-02-29 11:30AM EST2024-03-220.060.070.080.00-296222.56%
CVX240328C001700002024-03-01 3:03PM EST2024-03-280.110.090.11+0.02+22.22%153321.00%
CVX240419C001700002024-03-01 3:44PM EST2024-04-190.370.370.40+0.03+8.82%8616,20820.19%
CVX240517C001700002024-03-01 3:52PM EST2024-05-171.051.051.09+0.05+5.00%1,6104,00521.22%
CVX240621C001700002024-03-01 1:55PM EST2024-06-211.671.651.70+0.07+4.37%8812,87320.45%
CVX240719C001700002024-03-01 3:40PM EST2024-07-192.302.292.36+0.11+5.02%18992420.75%
CVX240920C001700002024-03-01 2:38PM EST2024-09-203.853.703.80+0.25+6.94%2948521.20%
CVX241220C001700002024-03-01 2:45PM EST2024-12-206.105.906.00+0.20+3.39%3618922.20%
CVX250117C001700002024-03-01 12:13PM EST2025-01-176.896.506.65+0.49+7.66%52,84822.45%
CVX250620C001700002024-02-27 2:26PM EST2025-06-208.889.409.950.00-350523.47%
CVX251219C001700002024-02-27 11:28AM EST2025-12-1911.5512.2512.550.00-916623.21%
CVX260116C001700002024-02-26 1:48PM EST2026-01-1613.6612.5012.750.00-124322.98%
CVX260618C001700002024-01-19 1:25PM EST2026-06-1810.4215.6517.050.00-1225.47%
CVX261218C001700002024-03-01 11:48AM EST2026-12-1817.0014.0019.00+1.60+10.39%52624.99%
認沽盤範圍2024年3月8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
CVX240308P001700002024-03-01 2:51PM EST2024-03-0816.8016.9017.60-0.80-4.55%982453.76%
CVX240315P001700002024-03-01 2:51PM EST2024-03-1516.8016.9017.70-1.50-8.20%1013340.14%
CVX240419P001700002024-02-28 12:19PM EST2024-04-1917.8915.6018.700.00-101029.66%
CVX240517P001700002024-03-01 2:32PM EST2024-05-1717.2816.8517.85-1.77-9.29%1318.34%
CVX240621P001700002024-03-01 11:19AM EST2024-06-2117.3817.6018.70-1.32-7.06%171619.63%
CVX240920P001700002024-02-29 10:21AM EST2024-09-2019.5519.2019.800.00-2517.98%
CVX250117P001700002024-03-01 11:14AM EST2025-01-1720.9020.4022.85-2.10-9.13%121520.59%
CVX250620P001700002023-11-02 9:41AM EST2025-06-2031.4030.6532.150.00-104630.83%
CVX251219P001700002024-02-16 11:27AM EST2025-12-1925.6526.3026.900.00-113119.69%
CVX260116P001700002024-02-02 1:38PM EST2026-01-1629.5726.4526.850.00-31719.22%