香港股市 將在 33 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:190.00
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
CVX230203C001900002023-01-30 3:56PM EST2023-02-030.040.030.05-0.13-76.47%2,3094,19239.65%
CVX230210C001900002023-01-30 3:51PM EST2023-02-100.110.100.11-0.32-74.42%40372427.15%
CVX230217C001900002023-01-30 3:58PM EST2023-02-170.200.190.20-0.50-71.43%1,1206,09923.73%
CVX230224C001900002023-01-30 3:45PM EST2023-02-240.360.300.39-0.69-65.71%35569423.37%
CVX230303C001900002023-01-30 3:24PM EST2023-03-030.530.520.62-0.91-63.19%6222623.27%
CVX230310C001900002023-01-30 3:22PM EST2023-03-100.740.760.87-1.02-57.95%22132023.24%
CVX230317C001900002023-01-30 3:53PM EST2023-03-171.081.001.09-1.10-50.46%4662,95922.96%
CVX230421C001900002023-01-30 3:52PM EST2023-04-212.502.412.55-1.55-38.27%42762123.75%
CVX230616C001900002023-01-30 3:48PM EST2023-06-164.804.504.75-1.70-26.15%2054,74824.46%
CVX230915C001900002023-01-30 12:51PM EST2023-09-158.537.858.15-1.87-17.98%57025.69%
CVX240119C001900002023-01-30 3:58PM EST2024-01-1911.8011.7512.05-2.85-19.45%583,31326.51%
CVX240621C001900002023-01-27 11:50AM EST2024-06-2118.6015.5516.200.00-841327.25%
CVX250117C001900002023-01-30 3:00PM EST2025-01-1720.3519.2020.90-2.80-12.10%126427.75%
CVX250620C001900002023-01-30 10:29AM EST2025-06-2023.7020.8523.60-1.35-5.39%63027.70%
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
CVX230203P001900002023-01-30 3:08PM EST2023-02-0316.1015.6516.00+6.60+69.47%213450.39%
CVX230210P001900002023-01-30 9:38AM EST2023-02-1012.3015.5516.15+2.52+25.77%12134.33%
CVX230217P001900002023-01-30 3:28PM EST2023-02-1717.4516.8517.35+5.80+49.79%3224141.43%
CVX230224P001900002023-01-27 9:32AM EST2023-02-249.7016.9017.550.00-44736.78%
CVX230303P001900002023-01-26 3:59PM EST2023-03-0315.0017.0517.75+7.65+104.08%11033.89%
CVX230317P001900002023-01-30 3:51PM EST2023-03-1717.2017.4517.75+4.44+34.80%1939128.27%
CVX230421P001900002023-01-30 3:06PM EST2023-04-2118.3518.3018.60+4.35+31.07%1815624.74%
CVX230616P001900002023-01-30 3:29PM EST2023-06-1620.6220.3020.55+3.77+22.37%7450624.48%
CVX230915P001900002023-01-30 11:16AM EST2023-09-1521.0022.8023.15+1.95+10.24%55924.17%
CVX240119P001900002023-01-30 10:35AM EST2024-01-1923.6525.5025.95+1.60+7.26%936023.69%
CVX240621P001900002023-01-30 3:03PM EST2024-06-2128.5528.5029.10-2.05-6.70%17123.71%
CVX250117P001900002023-01-30 2:44PM EST2025-01-1731.7531.2532.80+5.05+18.91%77923.78%
CVX250620P001900002023-01-27 10:47AM EST2025-06-2031.4732.9535.550.00-1124.15%