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
178.77-9.02 (-4.80%)
市場開市。 截至 12:44PM EST。
價內期權
拍板:185.00
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
CVX230127C001850002023-01-27 12:28PM EST2023-01-270.040.030.04-3.61-98.90%8,9672,45935.16%
CVX230203C001850002023-01-27 12:28PM EST2023-02-030.490.450.50-4.61-90.39%2,29265922.85%
CVX230210C001850002023-01-27 12:24PM EST2023-02-101.101.001.10-4.40-80.00%82874622.63%
CVX230217C001850002023-01-27 12:27PM EST2023-02-171.401.341.41-4.80-77.42%1,4424,80520.91%
CVX230224C001850002023-01-27 12:28PM EST2023-02-241.701.661.86-4.80-73.85%60991720.89%
CVX230303C001850002023-01-27 12:22PM EST2023-03-032.352.142.29-4.65-66.43%20013320.94%
CVX230317C001850002023-01-27 12:28PM EST2023-03-173.103.053.15-4.99-61.68%1,0083,33821.36%
CVX230421C001850002023-01-27 12:21PM EST2023-04-215.505.155.30-4.84-46.81%5879222.95%
CVX230616C001850002023-01-27 12:22PM EST2023-06-168.007.707.90-5.00-38.46%1302,61223.80%
CVX230915C001850002023-01-27 12:24PM EST2023-09-1511.6911.6011.90-4.98-29.87%75025.64%
CVX240119C001850002023-01-27 12:21PM EST2024-01-1916.0015.6516.25-5.24-24.67%1,10062626.80%
CVX240621C001850002023-01-27 10:04AM EST2024-06-2122.2519.3020.60-2.95-11.71%515627.56%
CVX250117C001850002023-01-27 12:23PM EST2025-01-1724.4523.6024.80-5.40-18.09%1311727.40%
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
CVX230127P001850002023-01-27 12:23PM EST2023-01-276.556.807.15+5.51+529.81%63488274.71%
CVX230203P001850002023-01-27 12:24PM EST2023-02-037.047.157.45+4.86+222.94%2192,13332.45%
CVX230210P001850002023-01-27 12:25PM EST2023-02-107.507.557.80+4.65+163.16%15918126.69%
CVX230217P001850002023-01-27 12:26PM EST2023-02-178.989.009.30+4.70+109.81%751,76131.71%
CVX230224P001850002023-01-26 3:59PM EST2023-02-246.559.259.75+2.25+52.33%21130.03%
CVX230303P001850002023-01-27 11:37AM EST2023-03-038.509.7510.10+3.41+66.99%204128.61%
CVX230317P001850002023-01-27 12:25PM EST2023-03-1710.3810.5010.75+4.38+73.00%831,69326.87%
CVX230421P001850002023-01-27 12:26PM EST2023-04-2112.0011.8512.05+4.47+59.36%3345224.52%
CVX230616P001850002023-01-27 12:07PM EST2023-06-1613.7914.3014.65+3.62+35.59%481,78825.01%
CVX240119P001850002023-01-27 10:34AM EST2024-01-1919.0220.2020.75+2.23+13.28%327224.37%
CVX240621P001850002023-01-27 10:20AM EST2024-06-2122.0523.1524.25+0.05+0.23%506424.53%
CVX250117P001850002023-01-26 1:31PM EST2025-01-1724.5027.2028.000.00-116824.41%