香港股市 將在 35 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
174.38 +0.18 (+0.10%)
收市後: 07:48PM EST
價內期權
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
CVX230203C001700002023-01-30 3:58PM EST2023-02-035.175.105.40-6.23-54.65%1298539.16%
CVX230210C001700002023-01-30 3:15PM EST2023-02-105.906.056.30-4.65-44.08%2994132.23%
CVX230217C001700002023-01-30 3:55PM EST2023-02-176.756.606.75-5.15-43.28%2472,75228.39%
CVX230224C001700002023-01-26 3:11PM EST2023-02-2417.806.907.150.00-122126.48%
CVX230303C001700002023-01-30 3:44PM EST2023-03-037.757.357.65-3.90-33.48%2426.01%
CVX230310C001700002023-01-30 2:22PM EST2023-03-108.747.908.15-3.46-28.36%506125.89%
CVX230317C001700002023-01-30 3:58PM EST2023-03-178.478.458.65-4.87-36.51%1712,64525.98%
CVX230421C001700002023-01-30 3:23PM EST2023-04-2110.6010.7510.95-3.95-27.15%173826.87%
CVX230616C001700002023-01-30 3:52PM EST2023-06-1613.6013.3013.50-4.25-23.81%963,39826.83%
CVX230915C001700002023-01-30 11:27AM EST2023-09-1517.9516.8017.25-2.45-12.01%201327.80%
CVX240119C001700002023-01-30 3:16PM EST2024-01-1920.7020.7021.05-3.79-15.48%1092727.99%
CVX240621C001700002023-01-27 11:25AM EST2024-06-2128.3224.3525.100.00-932728.44%
CVX250117C001700002023-01-30 3:56PM EST2025-01-1728.5828.1029.05-3.57-11.10%121,37528.10%
CVX250620C001700002023-01-30 3:26PM EST2025-06-2030.1029.2531.60-2.50-7.67%16327.95%
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
CVX230203P001700002023-01-30 3:59PM EST2023-02-030.990.911.00+0.68+219.35%2,5341,46935.79%
CVX230210P001700002023-01-30 3:58PM EST2023-02-101.811.691.79+1.11+158.57%20566629.35%
CVX230217P001700002023-01-30 3:58PM EST2023-02-173.002.903.10+1.46+94.81%3437,69432.26%
CVX230224P001700002023-01-30 3:15PM EST2023-02-243.553.353.55+1.68+89.84%7536230.02%
CVX230303P001700002023-01-30 3:13PM EST2023-03-034.053.904.10+1.78+78.41%49619229.36%
CVX230310P001700002023-01-30 3:15PM EST2023-03-104.604.354.60+1.82+65.47%277028.91%
CVX230317P001700002023-01-30 3:59PM EST2023-03-174.944.855.00+1.76+55.35%5673,19128.31%
CVX230421P001700002023-01-30 3:32PM EST2023-04-216.506.456.60+1.75+36.84%8444726.42%
CVX230616P001700002023-01-30 3:58PM EST2023-06-169.259.109.30+2.20+31.21%691,57326.84%
CVX230915P001700002023-01-30 2:17PM EST2023-09-1511.6512.0012.25+1.58+15.69%15626.32%
CVX240119P001700002023-01-30 3:54PM EST2024-01-1914.9514.9515.30+2.45+19.60%361,40925.70%
CVX240621P001700002023-01-30 3:50PM EST2024-06-2118.1018.0518.60+1.95+12.07%14063125.59%
CVX250117P001700002023-01-27 10:22AM EST2025-01-1719.1521.1022.300.00-16525.43%
CVX250620P001700002023-01-27 9:36AM EST2025-06-2021.8023.0525.250.00-1325.92%