CVX - Chevron Corporation
NYSE - NYSE 延遲價格。貨幣為 USD。
價內期權
拍板:175.00
認購期權範圍2023年6月2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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX230602C00175000 | 2023-05-26 1:39PM EDT | 2023-06-02 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 1,667 | 44.53% |
| CVX230609C00175000 | 2023-05-26 3:54PM EDT | 2023-06-09 | 0.03 | 0.01 | 0.06 | -0.06 | -66.67% | 2 | 236 | 33.11% |
| CVX230616C00175000 | 2023-05-26 3:59PM EDT | 2023-06-16 | 0.09 | 0.08 | 0.11 | -0.03 | -25.00% | 94 | 8,850 | 28.91% |
| CVX230623C00175000 | 2023-05-26 3:56PM EDT | 2023-06-23 | 0.16 | 0.10 | 0.18 | -0.04 | -20.00% | 3 | 89 | 26.91% |
| CVX230630C00175000 | 2023-05-26 2:45PM EDT | 2023-06-30 | 0.22 | 0.18 | 0.25 | -0.26 | -54.17% | 2 | 183 | 25.44% |
| CVX230707C00175000 | 2023-05-25 3:32PM EDT | 2023-07-07 | 0.42 | 0.21 | 0.34 | 0.00 | - | - | 7 | 24.61% |
| CVX230721C00175000 | 2023-05-26 3:52PM EDT | 2023-07-21 | 0.58 | 0.52 | 0.60 | -0.14 | -19.44% | 119 | 13,651 | 24.20% |
| CVX230818C00175000 | 2023-05-26 3:06PM EDT | 2023-08-18 | 1.41 | 1.32 | 1.40 | -0.25 | -15.06% | 100 | 301 | 24.99% |
| CVX230915C00175000 | 2023-05-26 2:16PM EDT | 2023-09-15 | 2.00 | 1.94 | 2.09 | -0.26 | -11.50% | 15 | 6,566 | 24.74% |
| CVX231215C00175000 | 2023-05-26 3:41PM EDT | 2023-12-15 | 4.80 | 4.65 | 4.95 | -0.35 | -6.80% | 19 | 308 | 26.30% |
| CVX240119C00175000 | 2023-05-26 3:37PM EDT | 2024-01-19 | 5.82 | 5.65 | 5.90 | -0.48 | -7.62% | 3 | 2,164 | 26.47% |
| CVX240621C00175000 | 2023-05-26 11:02AM EDT | 2024-06-21 | 9.35 | 9.25 | 9.50 | -0.50 | -5.08% | 3 | 1,272 | 26.74% |
| CVX250117C00175000 | 2023-05-26 12:08PM EDT | 2025-01-17 | 13.42 | 13.20 | 13.90 | +0.17 | +1.28% | 3 | 306 | 27.32% |
| CVX250620C00175000 | 2023-05-02 11:24AM EDT | 2025-06-20 | 18.39 | 14.75 | 16.30 | 0.00 | - | 1 | 44 | 27.12% |
| CVX251219C00175000 | 2023-05-25 3:51PM EDT | 2025-12-19 | 18.46 | 16.45 | 19.90 | 0.00 | - | 1 | 53 | 28.01% |
認沽盤範圍2023年6月2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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX230602P00175000 | 2023-05-16 9:54AM EDT | 2023-06-02 | 20.94 | 20.70 | 21.25 | 0.00 | - | 1 | 0 | 50.78% |
| CVX230609P00175000 | 2023-05-24 10:48AM EDT | 2023-06-09 | 17.25 | 20.70 | 21.30 | 0.00 | - | 2 | 1 | 46.09% |
| CVX230616P00175000 | 2023-05-26 3:34PM EDT | 2023-06-16 | 21.20 | 20.75 | 21.15 | +0.85 | +4.18% | 1,623 | 499 | 33.01% |
| CVX230623P00175000 | 2023-05-08 2:39PM EDT | 2023-06-23 | 16.49 | 20.60 | 21.30 | 0.00 | - | 10 | 0 | 31.30% |
| CVX230630P00175000 | 2023-05-23 9:36AM EDT | 2023-06-30 | 19.60 | 20.60 | 21.30 | 0.00 | - | - | 0 | 27.81% |
| CVX230721P00175000 | 2023-05-22 2:46PM EDT | 2023-07-21 | 20.88 | 20.75 | 21.25 | 0.00 | - | 6 | 1 | 21.09% |
| CVX230818P00175000 | 2023-05-26 9:59AM EDT | 2023-08-18 | 21.15 | 21.25 | 22.20 | +2.65 | +14.32% | 1 | 50 | 24.30% |
| CVX230915P00175000 | 2023-05-23 9:42AM EDT | 2023-09-15 | 20.33 | 21.70 | 22.45 | 0.00 | - | 1 | 1,436 | 22.23% |
| CVX231215P00175000 | 2023-05-11 9:51AM EDT | 2023-12-15 | 25.18 | 23.75 | 24.45 | 0.00 | - | 1 | 105 | 22.57% |
| CVX240119P00175000 | 2023-05-25 9:48AM EDT | 2024-01-19 | 24.90 | 24.50 | 24.85 | 0.00 | - | 2 | 2,122 | 21.84% |
| CVX240621P00175000 | 2023-04-27 1:46PM EDT | 2024-06-21 | 22.40 | 27.05 | 28.10 | 0.00 | - | 4 | 48 | 22.86% |
| CVX250117P00175000 | 2023-05-16 1:56PM EDT | 2025-01-17 | 32.36 | 30.35 | 31.45 | 0.00 | - | 2 | 634 | 22.96% |
| CVX250620P00175000 | 2023-03-15 3:38PM EDT | 2025-06-20 | 36.75 | 24.35 | 26.80 | 0.00 | - | 14 | 21 | 14.82% |
| CVX251219P00175000 | 2023-05-05 2:36PM EDT | 2025-12-19 | 34.20 | 33.90 | 36.30 | 0.00 | - | 1 | 10 | 23.44% |
