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
178.86-8.93 (-4.76%)
市場開市。 截至 12:45PM EST。
價內期權
拍板:195.00
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
CVX230127C001950002023-01-27 12:25PM EST2023-01-270.010.000.01-0.26-96.30%7213,16359.38%
CVX230203C001950002023-01-27 12:10PM EST2023-02-030.040.030.04-0.85-95.51%5881,56826.95%
CVX230210C001950002023-01-27 12:23PM EST2023-02-100.080.080.14-1.28-94.12%25118624.07%
CVX230217C001950002023-01-27 12:27PM EST2023-02-170.180.150.22-1.46-89.02%3462,52421.70%
CVX230224C001950002023-01-27 12:21PM EST2023-02-240.350.260.37-1.60-82.05%3547621.19%
CVX230303C001950002023-01-27 12:26PM EST2023-03-030.500.500.57-1.83-78.54%9737321.22%
CVX230317C001950002023-01-27 12:30PM EST2023-03-170.850.840.92-2.55-75.00%2044,41120.63%
CVX230421C001950002023-01-27 12:28PM EST2023-04-212.172.142.23-3.38-60.90%4091,09921.63%
CVX230616C001950002023-01-27 12:23PM EST2023-06-164.424.254.40-3.63-45.09%1333,73822.83%
CVX230915C001950002023-01-27 12:07PM EST2023-09-158.307.507.85-3.70-30.83%2312924.46%
CVX240119C001950002023-01-27 12:24PM EST2024-01-1911.8311.4511.80-4.58-27.91%441,31925.50%
CVX240621C001950002023-01-26 1:42PM EST2024-06-2121.5015.2516.250.00-13026.66%
CVX250117C001950002023-01-27 12:21PM EST2025-01-1720.4519.6020.65-0.17-0.82%27226.84%
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
CVX230127P001950002023-01-23 9:35AM EST2023-01-2713.4216.7017.150.00-20139.16%
CVX230203P001950002023-01-27 9:33AM EST2023-02-0312.8516.8017.10+4.20+48.55%2952.30%
CVX230210P001950002023-01-27 11:16AM EST2023-02-1015.5016.8517.15+6.85+79.19%10738.79%
CVX230217P001950002023-01-27 9:51AM EST2023-02-1714.0017.9018.35+3.45+32.70%135342.37%
CVX230317P001950002023-01-26 1:03PM EST2023-03-1711.8418.5018.700.00-233329.87%
CVX230616P001950002023-01-27 11:52AM EST2023-06-1619.8520.8521.15+4.35+28.06%2441624.41%
CVX240119P001950002023-01-27 11:34AM EST2024-01-1924.8526.0026.55+3.15+14.52%654923.50%
CVX240621P001950002023-01-09 11:13AM EST2024-06-2133.4528.8530.000.00-2623.83%
CVX250117P001950002023-01-27 10:20AM EST2025-01-1730.6832.2033.90-5.42-15.01%622023.99%