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
CVX230609C001700002023-06-07 2:03PM EDT2023-06-090.020.000.020.00-180330.47%
CVX230616C001700002023-06-07 3:59PM EDT2023-06-160.150.140.17+0.09+150.00%9038,16924.02%
CVX230623C001700002023-06-07 3:59PM EDT2023-06-230.280.260.32+0.18+180.00%2650421.39%
CVX230630C001700002023-06-07 3:53PM EDT2023-06-300.520.490.54+0.28+116.67%3291,37920.81%
CVX230707C001700002023-06-07 3:55PM EDT2023-07-070.740.700.75+0.44+146.67%477120.31%
CVX230714C001700002023-06-07 3:54PM EDT2023-07-141.020.961.06+0.37+56.92%287820.70%
CVX230721C001700002023-06-07 3:59PM EDT2023-07-211.321.301.35+0.68+106.25%4636,01920.89%
CVX230818C001700002023-06-07 3:45PM EDT2023-08-182.712.712.78+1.02+60.36%3251,48122.68%
CVX230915C001700002023-06-07 3:50PM EDT2023-09-153.673.603.70+1.28+53.56%2544,33422.40%
CVX231215C001700002023-06-07 2:21PM EDT2023-12-157.147.107.25+1.74+32.22%2538724.41%
CVX240119C001700002023-06-07 3:29PM EDT2024-01-198.508.358.65+1.80+26.87%5624,70625.32%
CVX240621C001700002023-06-07 2:07PM EDT2024-06-2112.6212.0012.70+1.47+13.18%751125.83%
CVX250117C001700002023-06-07 3:35PM EDT2025-01-1717.0216.4017.10+2.66+18.52%61,96026.17%
CVX250620C001700002023-06-02 2:32PM EDT2025-06-2018.1818.4019.850.00-48726.32%
CVX251219C001700002023-06-05 1:08PM EDT2025-12-1919.8920.3022.150.00-17725.86%
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
CVX230609P001700002023-06-02 2:29PM EDT2023-06-0913.809.8510.350.00-1044.34%
CVX230616P001700002023-06-06 3:30PM EDT2023-06-1610.209.9510.40-3.90-27.66%21,55325.73%
CVX230623P001700002023-06-07 10:16AM EDT2023-06-2311.209.9510.50-2.12-15.92%3021.56%
CVX230630P001700002023-06-07 10:01AM EDT2023-06-3011.659.9510.60-3.55-23.36%2019.51%
CVX230721P001700002023-06-07 1:12PM EDT2023-07-2111.4010.5510.80-6.85-37.53%2266415.96%
CVX230818P001700002023-06-07 9:43AM EDT2023-08-1814.1512.1012.50-1.45-9.29%4516120.81%
CVX230915P001700002023-06-07 3:53PM EDT2023-09-1513.0512.9513.10-3.15-19.44%122,03219.81%
CVX231215P001700002023-06-07 2:57PM EDT2023-12-1515.7515.7015.90-3.15-16.67%12421621.00%
CVX240119P001700002023-06-07 2:00PM EDT2024-01-1916.5016.4516.65-2.40-12.70%1693,86520.88%
CVX240621P001700002023-06-06 2:22PM EDT2024-06-2122.7019.7520.500.00-1865122.19%
CVX250117P001700002023-06-01 2:57PM EDT2025-01-1728.0023.1023.950.00-16922.10%
CVX250620P001700002023-04-24 10:28AM EDT2025-06-2023.7027.5029.650.00-34125.95%
CVX251219P001700002023-06-02 2:36PM EDT2025-12-1931.0126.9028.850.00-2622.48%