Chevron Corporation (CVX)
NYSE - NYSE 延遲價格。貨幣為 USD。
加入追蹤清單
收市價： 04:03PM EST
收市後：
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX230203C00180000 | 2023-01-30 3:58PM EST | 2023-02-03 | 0.54 | 0.54 | 0.60 | -1.91 | -77.96% | 2,465 | 1,343 | 33.79% |
| CVX230210C00180000 | 2023-01-30 3:59PM EST | 2023-02-10 | 1.22 | 1.20 | 1.29 | -2.58 | -67.89% | 268 | 529 | 28.05% |
| CVX230217C00180000 | 2023-01-30 3:58PM EST | 2023-02-17 | 1.61 | 1.62 | 1.68 | -2.29 | -58.72% | 1,085 | 4,888 | 24.95% |
| CVX230224C00180000 | 2023-01-30 3:41PM EST | 2023-02-24 | 2.15 | 1.96 | 2.12 | -2.15 | -50.00% | 114 | 311 | 23.95% |
| CVX230303C00180000 | 2023-01-30 3:54PM EST | 2023-03-03 | 2.63 | 2.45 | 2.63 | -2.37 | -47.40% | 263 | 83 | 23.93% |
| CVX230310C00180000 | 2023-01-30 2:29PM EST | 2023-03-10 | 3.19 | 2.95 | 3.15 | -2.26 | -41.47% | 97 | 41 | 24.15% |
| CVX230317C00180000 | 2023-01-30 3:59PM EST | 2023-03-17 | 3.55 | 3.45 | 3.60 | -2.40 | -40.34% | 879 | 4,010 | 24.18% |
| CVX230421C00180000 | 2023-01-30 3:46PM EST | 2023-04-21 | 5.88 | 5.60 | 5.80 | -2.52 | -30.00% | 553 | 442 | 25.20% |
| CVX230616C00180000 | 2023-01-30 3:53PM EST | 2023-06-16 | 8.45 | 8.20 | 8.40 | -2.67 | -24.01% | 486 | 2,303 | 25.57% |
| CVX230915C00180000 | 2023-01-30 1:14PM EST | 2023-09-15 | 12.67 | 11.80 | 12.00 | -2.33 | -15.53% | 9 | 120 | 26.40% |
| CVX240119C00180000 | 2023-01-30 3:10PM EST | 2024-01-19 | 15.90 | 15.75 | 16.15 | -3.35 | -17.40% | 34 | 1,062 | 27.25% |
| CVX240621C00180000 | 2023-01-30 3:04PM EST | 2024-06-21 | 19.90 | 19.60 | 20.35 | -3.10 | -13.48% | 6 | 134 | 27.87% |
| CVX250117C00180000 | 2023-01-30 11:13AM EST | 2025-01-17 | 25.69 | 23.05 | 24.85 | -2.18 | -7.82% | 3 | 126 | 28.08% |
| CVX250620C00180000 | 2023-01-27 3:55PM EST | 2025-06-20 | 30.00 | 24.85 | 27.60 | 0.00 | - | 8 | 19 | 28.05% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX230203P00180000 | 2023-01-30 3:57PM EST | 2023-02-03 | 6.31 | 6.15 | 6.45 | +3.52 | +126.16% | 347 | 1,390 | 34.82% |
| CVX230210P00180000 | 2023-01-30 3:32PM EST | 2023-02-10 | 6.70 | 6.70 | 6.90 | +3.25 | +94.20% | 127 | 297 | 26.07% |
| CVX230217P00180000 | 2023-01-30 3:41PM EST | 2023-02-17 | 8.20 | 8.30 | 8.50 | +3.14 | +62.06% | 199 | 3,930 | 32.41% |
| CVX230224P00180000 | 2023-01-30 3:07PM EST | 2023-02-24 | 9.00 | 8.65 | 9.00 | +4.05 | +81.82% | 8 | 88 | 30.47% |
| CVX230303P00180000 | 2023-01-30 2:01PM EST | 2023-03-03 | 8.50 | 9.10 | 9.40 | +2.65 | +45.30% | 36 | 269 | 29.00% |
| CVX230310P00180000 | 2023-01-30 2:57PM EST | 2023-03-10 | 9.41 | 9.45 | 9.80 | +3.64 | +63.08% | 3 | 20 | 28.13% |
| CVX230317P00180000 | 2023-01-30 3:20PM EST | 2023-03-17 | 10.12 | 9.85 | 10.05 | +3.12 | +44.57% | 503 | 2,732 | 26.96% |
| CVX230421P00180000 | 2023-01-30 3:54PM EST | 2023-04-21 | 11.29 | 11.35 | 11.55 | +2.72 | +31.74% | 101 | 401 | 25.06% |
| CVX230616P00180000 | 2023-01-30 3:52PM EST | 2023-06-16 | 14.10 | 13.95 | 14.20 | +2.75 | +24.23% | 233 | 2,503 | 25.59% |
| CVX230915P00180000 | 2023-01-30 1:52PM EST | 2023-09-15 | 16.30 | 16.85 | 17.10 | +2.23 | +15.85% | 14 | 123 | 25.14% |
| CVX240119P00180000 | 2023-01-30 3:38PM EST | 2024-01-19 | 19.75 | 19.80 | 20.15 | +2.95 | +17.56% | 26 | 1,097 | 24.64% |
| CVX240621P00180000 | 2023-01-30 3:08PM EST | 2024-06-21 | 23.30 | 22.95 | 23.55 | +2.80 | +13.66% | 2 | 86 | 24.73% |
| CVX250117P00180000 | 2023-01-30 3:35PM EST | 2025-01-17 | 26.50 | 26.40 | 27.10 | +2.20 | +9.05% | 45 | 218 | 24.45% |
| CVX250620P00180000 | 2023-01-27 3:39PM EST | 2025-06-20 | 26.50 | 27.80 | 29.70 | 0.00 | - | 8 | 10 | 24.62% |
