Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.512,84 +125,08 (+0,32%) Gold
2.366,90 +26,60 (+1,14%) EUR/USD
1,0772 -0,0012 (-0,11%) Bitcoin EUR
56.777,08 -44,58 (-0,08%)
Chevron Corporation (CVX)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:02PM EDT
Nachbörse:
Calls
17. Mai 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 75.00 | 0.13 | 0.00 | - | 1 | 7 |
| - | - | - | - | - | 80.00 | 0.01 | 0.00 | - | 8 | 8 |
| 69.90 | 0.00 | - | - | 3 | 85.00 | 0.01 | 0.00 | - | 7 | 9 |
| - | - | - | - | - | 90.00 | 0.05 | 0.00 | - | 6 | 1,200 |
| - | - | - | - | - | 95.00 | 0.10 | 0.00 | - | 5 | 5 |
| 59.50 | 0.00 | - | 1 | 1 | 100.00 | 0.04 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 105.00 | 0.10 | 0.00 | - | 8 | 8 |
| - | - | - | - | - | 110.00 | 0.05 | 0.00 | - | 4 | 37 |
| 36.40 | 0.00 | - | 1 | 8 | 115.00 | 0.01 | 0.00 | - | 1,003 | 278 |
| 41.80 | 0.00 | - | 1 | 16 | 120.00 | 0.01 | 0.00 | - | 8 | 264 |
| 31.25 | 0.00 | - | 1 | 65 | 125.00 | 0.01 | 0.00 | - | 25 | 479 |
| 34.30 | 0.00 | - | 1 | 181 | 130.00 | 0.02 | 0.00 | - | 3 | 698 |
| 30.16 | +1.57 | +5.49% | 2 | 238 | 135.00 | 0.01 | -0.02 | -66.67% | 55 | 954 |
| 25.90 | +0.74 | +2.94% | 19 | 1,788 | 140.00 | 0.02 | 0.00 | - | 525 | 4,176 |
| - | - | - | - | - | 144.00 | 0.03 | -0.02 | -40.00% | 1 | 37 |
| 21.12 | +1.60 | +8.20% | 1 | 719 | 145.00 | 0.02 | -0.02 | -50.00% | 6 | 4,302 |
| - | - | - | - | - | 146.00 | 0.04 | 0.00 | - | 1 | 45 |
| 17.10 | 0.00 | - | 58 | 77 | 147.00 | 0.04 | -0.01 | -20.00% | 1 | 28 |
| 12.20 | 0.00 | - | 1 | 11 | 148.00 | 0.05 | -0.01 | -16.67% | 6 | 108 |
| - | - | - | - | - | 149.00 | 0.04 | -0.03 | -42.86% | 2 | 98 |
| 15.45 | +1.24 | +8.73% | 31 | 1,843 | 150.00 | 0.05 | -0.01 | -16.67% | 632 | 4,816 |
| 10.80 | 0.00 | - | 1 | 92 | 152.50 | 0.07 | -0.01 | -12.50% | 30 | 366 |
| 11.00 | +0.40 | +3.77% | 45 | 2,832 | 155.00 | 0.08 | -0.04 | -33.33% | 188 | 6,881 |
| 8.77 | +1.35 | +18.19% | 4 | 263 | 157.50 | 0.13 | -0.09 | -40.91% | 188 | 1,436 |
| 5.85 | +0.20 | +3.54% | 323 | 13,517 | 160.00 | 0.26 | -0.19 | -42.22% | 548 | 6,558 |
| 3.85 | +0.50 | +14.93% | 362 | 1,419 | 162.50 | 0.66 | -0.36 | -35.29% | 2,398 | 3,391 |
| 1.77 | +0.05 | +2.91% | 1,459 | 13,781 | 165.00 | 1.66 | -0.59 | -26.22% | 544 | 1,501 |
| 0.57 | -0.14 | -19.72% | 1,906 | 9,706 | 167.50 | 3.30 | -1.38 | -29.49% | 32 | 99 |
| 0.17 | -0.07 | -29.17% | 2,710 | 12,634 | 170.00 | 5.78 | -1.00 | -14.75% | 17 | 224 |
| 0.06 | -0.04 | -40.00% | 693 | 5,694 | 172.50 | 9.90 | 0.00 | - | 1 | 142 |
| 0.02 | -0.02 | -50.00% | 31 | 2,612 | 175.00 | 11.95 | 0.00 | - | 3 | 117 |
| 0.04 | +0.01 | +33.33% | 1 | 101 | 177.50 | 15.20 | 0.00 | - | 3 | 6 |
| 0.01 | -0.03 | -75.00% | 21 | 1,493 | 180.00 | 15.54 | -1.14 | -6.83% | 10 | 14 |
| 0.02 | -0.01 | -33.33% | 11 | 35 | 182.50 | 20.10 | 0.00 | - | 3 | 140 |
| 0.01 | 0.00 | - | 10 | 1,042 | 185.00 | 21.55 | 0.00 | - | 4 | 51 |
| 0.01 | -0.03 | -75.00% | 70 | 62 | 187.50 | 24.20 | 0.00 | - | 1 | 1 |
| 0.01 | 0.00 | - | 1 | 269 | 190.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 121 | 195.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 66 | 200.00 | 44.89 | 0.00 | - | 7 | 7 |
| 0.01 | 0.00 | - | 3 | 3 | 210.00 | - | - | - | - | - |
