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:210.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX230203C00210000 | 2023-01-26 12:28PM EST | 2023-02-03 | 0.02 | 0.00 | 0.03 | 0.00 | - | 7 | 70 | 66.41% |
| CVX230210C00210000 | 2023-01-23 12:30PM EST | 2023-02-10 | 0.11 | 0.00 | 0.03 | 0.00 | - | 10 | 46 | 43.36% |
| CVX230217C00210000 | 2023-01-30 2:00PM EST | 2023-02-17 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 100 | 776 | 33.79% |
| CVX230224C00210000 | 2023-01-27 2:30PM EST | 2023-02-24 | 0.05 | 0.00 | 0.11 | 0.00 | - | 3 | 81 | 33.99% |
| CVX230303C00210000 | 2023-01-27 9:39AM EST | 2023-03-03 | 0.09 | 0.00 | 0.14 | 0.00 | - | 12 | 35 | 31.15% |
| CVX230310C00210000 | 2023-01-30 9:46AM EST | 2023-03-10 | 0.06 | 0.01 | 0.14 | -0.04 | -40.00% | 26 | 4 | 28.22% |
| CVX230317C00210000 | 2023-01-30 3:39PM EST | 2023-03-17 | 0.08 | 0.05 | 0.12 | -0.08 | -50.00% | 187 | 3,041 | 25.39% |
| CVX230421C00210000 | 2023-01-30 3:45PM EST | 2023-04-21 | 0.30 | 0.26 | 0.34 | -0.26 | -46.43% | 52 | 1,265 | 22.80% |
| CVX230616C00210000 | 2023-01-30 2:53PM EST | 2023-06-16 | 1.13 | 1.02 | 1.11 | -0.71 | -38.59% | 116 | 3,656 | 22.74% |
| CVX230915C00210000 | 2023-01-30 3:34PM EST | 2023-09-15 | 3.11 | 3.00 | 3.20 | -1.19 | -27.67% | 45 | 266 | 24.27% |
| CVX240119C00210000 | 2023-01-30 3:30PM EST | 2024-01-19 | 5.95 | 5.90 | 6.25 | -1.75 | -22.73% | 25 | 1,387 | 25.34% |
| CVX240621C00210000 | 2023-01-27 3:19PM EST | 2024-06-21 | 12.80 | 9.35 | 9.85 | 0.00 | - | 11 | 201 | 26.22% |
| CVX250117C00210000 | 2023-01-30 12:07PM EST | 2025-01-17 | 14.22 | 12.90 | 14.30 | -2.88 | -16.84% | 26 | 543 | 26.95% |
| CVX250620C00210000 | 2023-01-30 12:07PM EST | 2025-06-20 | 16.45 | 15.05 | 17.25 | -4.25 | -20.53% | 2 | 11 | 27.30% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX230210P00210000 | 2023-01-03 12:47PM EST | 2023-02-10 | 35.50 | 35.50 | 36.20 | 0.00 | - | - | 0 | 63.87% |
| CVX230217P00210000 | 2023-01-05 12:42PM EST | 2023-02-17 | 35.77 | 36.55 | 37.35 | 0.00 | - | 1 | 21 | 63.35% |
| CVX230317P00210000 | 2023-01-30 11:31AM EST | 2023-03-17 | 34.99 | 36.60 | 37.40 | +10.97 | +45.67% | 1 | 30 | 43.37% |
| CVX230616P00210000 | 2023-01-27 11:47AM EST | 2023-06-16 | 31.63 | 36.85 | 37.55 | 0.00 | - | 4 | 422 | 25.81% |
| CVX230915P00210000 | 2023-01-26 12:10PM EST | 2023-09-15 | 28.65 | 37.85 | 38.40 | 0.00 | - | - | 5 | 22.64% |
| CVX240119P00210000 | 2023-01-27 9:44AM EST | 2024-01-19 | 33.55 | 39.50 | 40.35 | 0.00 | - | 11 | 2,065 | 22.25% |
| CVX250117P00210000 | 2022-11-14 11:50AM EST | 2025-01-17 | 41.65 | 48.45 | 50.40 | 0.00 | - | 2 | 25 | 27.31% |
