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:170.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX230203C00170000 | 2023-01-30 3:58PM EST | 2023-02-03 | 5.17 | 5.10 | 5.40 | -6.23 | -54.65% | 129 | 85 | 39.16% |
| CVX230210C00170000 | 2023-01-30 3:15PM EST | 2023-02-10 | 5.90 | 6.05 | 6.30 | -4.65 | -44.08% | 299 | 41 | 32.23% |
| CVX230217C00170000 | 2023-01-30 3:55PM EST | 2023-02-17 | 6.75 | 6.60 | 6.75 | -5.15 | -43.28% | 247 | 2,752 | 28.39% |
| CVX230224C00170000 | 2023-01-26 3:11PM EST | 2023-02-24 | 17.80 | 6.90 | 7.15 | 0.00 | - | 12 | 21 | 26.48% |
| CVX230303C00170000 | 2023-01-30 3:44PM EST | 2023-03-03 | 7.75 | 7.35 | 7.65 | -3.90 | -33.48% | 2 | 4 | 26.01% |
| CVX230310C00170000 | 2023-01-30 2:22PM EST | 2023-03-10 | 8.74 | 7.90 | 8.15 | -3.46 | -28.36% | 50 | 61 | 25.89% |
| CVX230317C00170000 | 2023-01-30 3:58PM EST | 2023-03-17 | 8.47 | 8.45 | 8.65 | -4.87 | -36.51% | 171 | 2,645 | 25.98% |
| CVX230421C00170000 | 2023-01-30 3:23PM EST | 2023-04-21 | 10.60 | 10.75 | 10.95 | -3.95 | -27.15% | 17 | 38 | 26.87% |
| CVX230616C00170000 | 2023-01-30 3:52PM EST | 2023-06-16 | 13.60 | 13.30 | 13.50 | -4.25 | -23.81% | 96 | 3,398 | 26.83% |
| CVX230915C00170000 | 2023-01-30 11:27AM EST | 2023-09-15 | 17.95 | 16.80 | 17.25 | -2.45 | -12.01% | 20 | 13 | 27.80% |
| CVX240119C00170000 | 2023-01-30 3:16PM EST | 2024-01-19 | 20.70 | 20.70 | 21.05 | -3.79 | -15.48% | 10 | 927 | 27.99% |
| CVX240621C00170000 | 2023-01-27 11:25AM EST | 2024-06-21 | 28.32 | 24.35 | 25.10 | 0.00 | - | 9 | 327 | 28.44% |
| CVX250117C00170000 | 2023-01-30 3:56PM EST | 2025-01-17 | 28.58 | 28.10 | 29.05 | -3.57 | -11.10% | 12 | 1,375 | 28.10% |
| CVX250620C00170000 | 2023-01-30 3:26PM EST | 2025-06-20 | 30.10 | 29.25 | 31.60 | -2.50 | -7.67% | 16 | 3 | 27.95% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX230203P00170000 | 2023-01-30 3:59PM EST | 2023-02-03 | 0.99 | 0.91 | 1.00 | +0.68 | +219.35% | 2,534 | 1,469 | 35.79% |
| CVX230210P00170000 | 2023-01-30 3:58PM EST | 2023-02-10 | 1.81 | 1.69 | 1.79 | +1.11 | +158.57% | 205 | 666 | 29.35% |
| CVX230217P00170000 | 2023-01-30 3:58PM EST | 2023-02-17 | 3.00 | 2.90 | 3.10 | +1.46 | +94.81% | 343 | 7,694 | 32.26% |
| CVX230224P00170000 | 2023-01-30 3:15PM EST | 2023-02-24 | 3.55 | 3.35 | 3.55 | +1.68 | +89.84% | 75 | 362 | 30.02% |
| CVX230303P00170000 | 2023-01-30 3:13PM EST | 2023-03-03 | 4.05 | 3.90 | 4.10 | +1.78 | +78.41% | 496 | 192 | 29.36% |
| CVX230310P00170000 | 2023-01-30 3:15PM EST | 2023-03-10 | 4.60 | 4.35 | 4.60 | +1.82 | +65.47% | 27 | 70 | 28.91% |
| CVX230317P00170000 | 2023-01-30 3:59PM EST | 2023-03-17 | 4.94 | 4.85 | 5.00 | +1.76 | +55.35% | 567 | 3,191 | 28.31% |
| CVX230421P00170000 | 2023-01-30 3:32PM EST | 2023-04-21 | 6.50 | 6.45 | 6.60 | +1.75 | +36.84% | 84 | 447 | 26.42% |
| CVX230616P00170000 | 2023-01-30 3:58PM EST | 2023-06-16 | 9.25 | 9.10 | 9.30 | +2.20 | +31.21% | 69 | 1,573 | 26.84% |
| CVX230915P00170000 | 2023-01-30 2:17PM EST | 2023-09-15 | 11.65 | 12.00 | 12.25 | +1.58 | +15.69% | 1 | 56 | 26.32% |
| CVX240119P00170000 | 2023-01-30 3:54PM EST | 2024-01-19 | 14.95 | 14.95 | 15.30 | +2.45 | +19.60% | 36 | 1,409 | 25.70% |
| CVX240621P00170000 | 2023-01-30 3:50PM EST | 2024-06-21 | 18.10 | 18.05 | 18.60 | +1.95 | +12.07% | 140 | 631 | 25.59% |
| CVX250117P00170000 | 2023-01-27 10:22AM EST | 2025-01-17 | 19.15 | 21.10 | 22.30 | 0.00 | - | 1 | 65 | 25.43% |
| CVX250620P00170000 | 2023-01-27 9:36AM EST | 2025-06-20 | 21.80 | 23.05 | 25.25 | 0.00 | - | 1 | 3 | 25.92% |
