CVX - Chevron Corporation
NYSE - NYSE 延遲價格。貨幣為 USD。
價內期權
拍板:170.00
認購期權範圍2023年6月9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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX230609C00170000 | 2023-06-07 2:03PM EDT | 2023-06-09 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 803 | 30.47% |
| CVX230616C00170000 | 2023-06-07 3:59PM EDT | 2023-06-16 | 0.15 | 0.14 | 0.17 | +0.09 | +150.00% | 903 | 8,169 | 24.02% |
| CVX230623C00170000 | 2023-06-07 3:59PM EDT | 2023-06-23 | 0.28 | 0.26 | 0.32 | +0.18 | +180.00% | 26 | 504 | 21.39% |
| CVX230630C00170000 | 2023-06-07 3:53PM EDT | 2023-06-30 | 0.52 | 0.49 | 0.54 | +0.28 | +116.67% | 329 | 1,379 | 20.81% |
| CVX230707C00170000 | 2023-06-07 3:55PM EDT | 2023-07-07 | 0.74 | 0.70 | 0.75 | +0.44 | +146.67% | 47 | 71 | 20.31% |
| CVX230714C00170000 | 2023-06-07 3:54PM EDT | 2023-07-14 | 1.02 | 0.96 | 1.06 | +0.37 | +56.92% | 28 | 78 | 20.70% |
| CVX230721C00170000 | 2023-06-07 3:59PM EDT | 2023-07-21 | 1.32 | 1.30 | 1.35 | +0.68 | +106.25% | 463 | 6,019 | 20.89% |
| CVX230818C00170000 | 2023-06-07 3:45PM EDT | 2023-08-18 | 2.71 | 2.71 | 2.78 | +1.02 | +60.36% | 325 | 1,481 | 22.68% |
| CVX230915C00170000 | 2023-06-07 3:50PM EDT | 2023-09-15 | 3.67 | 3.60 | 3.70 | +1.28 | +53.56% | 254 | 4,334 | 22.40% |
| CVX231215C00170000 | 2023-06-07 2:21PM EDT | 2023-12-15 | 7.14 | 7.10 | 7.25 | +1.74 | +32.22% | 25 | 387 | 24.41% |
| CVX240119C00170000 | 2023-06-07 3:29PM EDT | 2024-01-19 | 8.50 | 8.35 | 8.65 | +1.80 | +26.87% | 562 | 4,706 | 25.32% |
| CVX240621C00170000 | 2023-06-07 2:07PM EDT | 2024-06-21 | 12.62 | 12.00 | 12.70 | +1.47 | +13.18% | 7 | 511 | 25.83% |
| CVX250117C00170000 | 2023-06-07 3:35PM EDT | 2025-01-17 | 17.02 | 16.40 | 17.10 | +2.66 | +18.52% | 6 | 1,960 | 26.17% |
| CVX250620C00170000 | 2023-06-02 2:32PM EDT | 2025-06-20 | 18.18 | 18.40 | 19.85 | 0.00 | - | 4 | 87 | 26.32% |
| CVX251219C00170000 | 2023-06-05 1:08PM EDT | 2025-12-19 | 19.89 | 20.30 | 22.15 | 0.00 | - | 1 | 77 | 25.86% |
認沽盤範圍2023年6月9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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX230609P00170000 | 2023-06-02 2:29PM EDT | 2023-06-09 | 13.80 | 9.85 | 10.35 | 0.00 | - | 1 | 0 | 44.34% |
| CVX230616P00170000 | 2023-06-06 3:30PM EDT | 2023-06-16 | 10.20 | 9.95 | 10.40 | -3.90 | -27.66% | 2 | 1,553 | 25.73% |
| CVX230623P00170000 | 2023-06-07 10:16AM EDT | 2023-06-23 | 11.20 | 9.95 | 10.50 | -2.12 | -15.92% | 3 | 0 | 21.56% |
| CVX230630P00170000 | 2023-06-07 10:01AM EDT | 2023-06-30 | 11.65 | 9.95 | 10.60 | -3.55 | -23.36% | 2 | 0 | 19.51% |
| CVX230721P00170000 | 2023-06-07 1:12PM EDT | 2023-07-21 | 11.40 | 10.55 | 10.80 | -6.85 | -37.53% | 22 | 664 | 15.96% |
| CVX230818P00170000 | 2023-06-07 9:43AM EDT | 2023-08-18 | 14.15 | 12.10 | 12.50 | -1.45 | -9.29% | 45 | 161 | 20.81% |
| CVX230915P00170000 | 2023-06-07 3:53PM EDT | 2023-09-15 | 13.05 | 12.95 | 13.10 | -3.15 | -19.44% | 12 | 2,032 | 19.81% |
| CVX231215P00170000 | 2023-06-07 2:57PM EDT | 2023-12-15 | 15.75 | 15.70 | 15.90 | -3.15 | -16.67% | 124 | 216 | 21.00% |
| CVX240119P00170000 | 2023-06-07 2:00PM EDT | 2024-01-19 | 16.50 | 16.45 | 16.65 | -2.40 | -12.70% | 169 | 3,865 | 20.88% |
| CVX240621P00170000 | 2023-06-06 2:22PM EDT | 2024-06-21 | 22.70 | 19.75 | 20.50 | 0.00 | - | 18 | 651 | 22.19% |
| CVX250117P00170000 | 2023-06-01 2:57PM EDT | 2025-01-17 | 28.00 | 23.10 | 23.95 | 0.00 | - | 1 | 69 | 22.10% |
| CVX250620P00170000 | 2023-04-24 10:28AM EDT | 2025-06-20 | 23.70 | 27.50 | 29.65 | 0.00 | - | 3 | 41 | 25.95% |
| CVX251219P00170000 | 2023-06-02 2:36PM EDT | 2025-12-19 | 31.01 | 26.90 | 28.85 | 0.00 | - | 2 | 6 | 22.48% |
