香港股市 已收市

Chevron Corporation (CVX)

NYSE - Nasdaq 即時價格。貨幣為 USD。
加入追蹤清單
178.69-9.10 (-4.85%)
市場開市。 截至 12:43PM EST。
價內期權
拍板:175.00
認購期權範圍2023年1月27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
CVX230127C001750002023-01-27 12:27PM EST2023-01-273.303.053.25-8.80-72.73%915200.00%
CVX230203C001750002023-01-27 12:27PM EST2023-02-034.654.554.75-8.20-63.81%12414523.76%
CVX230210C001750002023-01-27 12:19PM EST2023-02-106.205.455.70-6.90-52.67%556324.85%
CVX230217C001750002023-01-27 12:11PM EST2023-02-176.755.906.10-6.73-49.93%1057,63523.01%
CVX230224C001750002023-01-27 12:01PM EST2023-02-247.566.206.55-3.88-33.92%67422.45%
CVX230303C001750002023-01-27 11:21AM EST2023-03-038.056.706.95-5.79-41.84%102722.05%
CVX230317C001750002023-01-27 12:28PM EST2023-03-177.857.807.95-7.15-47.67%1052,19622.68%
CVX230421C001750002023-01-27 12:14PM EST2023-04-2110.7010.1510.35-5.85-35.35%277324.61%
CVX230616C001750002023-01-27 12:25PM EST2023-06-1612.9512.5512.90-6.18-32.31%1541,42325.00%
CVX240119C001750002023-01-27 12:12PM EST2024-01-1921.0020.3520.85-6.00-22.22%71,23427.19%
CVX240621C001750002023-01-26 11:49AM EST2024-06-2129.9723.8525.450.00-187928.31%
CVX250117C001750002023-01-27 12:25PM EST2025-01-1729.7928.1529.70-5.21-14.89%215528.20%
認沽盤範圍2023年1月27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
CVX230127P001750002023-01-27 12:28PM EST2023-01-270.050.050.06-0.01-16.67%6502,18325.59%
CVX230203P001750002023-01-27 12:27PM EST2023-02-031.451.431.51+1.14+367.74%90665028.74%
CVX230210P001750002023-01-27 12:24PM EST2023-02-102.092.122.28+1.36+186.30%29663126.91%
CVX230217P001750002023-01-27 12:26PM EST2023-02-173.303.303.45+2.00+153.85%2865,43229.36%
CVX230224P001750002023-01-27 12:22PM EST2023-02-243.603.703.90+2.05+132.26%4811227.92%
CVX230303P001750002023-01-27 12:11PM EST2023-03-034.004.204.45+2.00+100.00%152327.63%
CVX230317P001750002023-01-27 12:16PM EST2023-03-174.885.205.40+2.14+78.10%8752,63027.18%
CVX230421P001750002023-01-27 12:00PM EST2023-04-216.256.806.95+2.02+47.75%9040825.49%
CVX230616P001750002023-01-27 12:06PM EST2023-06-168.959.359.60+2.45+37.69%2192,85425.92%
CVX240119P001750002023-01-27 11:16AM EST2024-01-1914.9915.2515.85+2.49+19.92%365025.32%
CVX240621P001750002023-01-26 3:50PM EST2024-06-2116.1018.2519.350.00-21225.42%
CVX250117P001750002023-01-26 2:21PM EST2025-01-1719.9722.2023.050.00-223025.20%