香港股市 將在 34 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:180.00
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
CVX230203C001800002023-01-30 3:58PM EST2023-02-030.540.540.60-1.91-77.96%2,4651,34333.79%
CVX230210C001800002023-01-30 3:59PM EST2023-02-101.221.201.29-2.58-67.89%26852928.05%
CVX230217C001800002023-01-30 3:58PM EST2023-02-171.611.621.68-2.29-58.72%1,0854,88824.95%
CVX230224C001800002023-01-30 3:41PM EST2023-02-242.151.962.12-2.15-50.00%11431123.95%
CVX230303C001800002023-01-30 3:54PM EST2023-03-032.632.452.63-2.37-47.40%2638323.93%
CVX230310C001800002023-01-30 2:29PM EST2023-03-103.192.953.15-2.26-41.47%974124.15%
CVX230317C001800002023-01-30 3:59PM EST2023-03-173.553.453.60-2.40-40.34%8794,01024.18%
CVX230421C001800002023-01-30 3:46PM EST2023-04-215.885.605.80-2.52-30.00%55344225.20%
CVX230616C001800002023-01-30 3:53PM EST2023-06-168.458.208.40-2.67-24.01%4862,30325.57%
CVX230915C001800002023-01-30 1:14PM EST2023-09-1512.6711.8012.00-2.33-15.53%912026.40%
CVX240119C001800002023-01-30 3:10PM EST2024-01-1915.9015.7516.15-3.35-17.40%341,06227.25%
CVX240621C001800002023-01-30 3:04PM EST2024-06-2119.9019.6020.35-3.10-13.48%613427.87%
CVX250117C001800002023-01-30 11:13AM EST2025-01-1725.6923.0524.85-2.18-7.82%312628.08%
CVX250620C001800002023-01-27 3:55PM EST2025-06-2030.0024.8527.600.00-81928.05%
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
CVX230203P001800002023-01-30 3:57PM EST2023-02-036.316.156.45+3.52+126.16%3471,39034.82%
CVX230210P001800002023-01-30 3:32PM EST2023-02-106.706.706.90+3.25+94.20%12729726.07%
CVX230217P001800002023-01-30 3:41PM EST2023-02-178.208.308.50+3.14+62.06%1993,93032.41%
CVX230224P001800002023-01-30 3:07PM EST2023-02-249.008.659.00+4.05+81.82%88830.47%
CVX230303P001800002023-01-30 2:01PM EST2023-03-038.509.109.40+2.65+45.30%3626929.00%
CVX230310P001800002023-01-30 2:57PM EST2023-03-109.419.459.80+3.64+63.08%32028.13%
CVX230317P001800002023-01-30 3:20PM EST2023-03-1710.129.8510.05+3.12+44.57%5032,73226.96%
CVX230421P001800002023-01-30 3:54PM EST2023-04-2111.2911.3511.55+2.72+31.74%10140125.06%
CVX230616P001800002023-01-30 3:52PM EST2023-06-1614.1013.9514.20+2.75+24.23%2332,50325.59%
CVX230915P001800002023-01-30 1:52PM EST2023-09-1516.3016.8517.10+2.23+15.85%1412325.14%
CVX240119P001800002023-01-30 3:38PM EST2024-01-1919.7519.8020.15+2.95+17.56%261,09724.64%
CVX240621P001800002023-01-30 3:08PM EST2024-06-2123.3022.9523.55+2.80+13.66%28624.73%
CVX250117P001800002023-01-30 3:35PM EST2025-01-1726.5026.4027.10+2.20+9.05%4521824.45%
CVX250620P001800002023-01-27 3:39PM EST2025-06-2026.5027.8029.700.00-81024.62%