Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
37.815,92 -570,17 (-1,49%) Gold
2.297,20 -5,70 (-0,25%) EUR/USD
1,0663 -0,0009 (-0,09%) Bitcoin EUR
56.524,52 -3.595,85 (-5,98%)
Phillips 66 (PSX)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240503C00125000 | 2024-04-30 9:58AM EDT | 125.00 | 23.37 | 16.20 | 19.80 | -18.57 | -44.28% | 1 | 1 | 152.59% |
| PSX240503C00145000 | 2024-04-30 3:18PM EDT | 145.00 | 0.91 | 0.85 | 0.95 | -11.69 | -92.78% | 4 | 1 | 32.57% |
| PSX240503C00148000 | 2024-04-30 3:52PM EDT | 148.00 | 0.27 | 0.20 | 0.30 | -3.54 | -92.91% | 92 | 17 | 33.01% |
| PSX240503C00149000 | 2024-04-30 3:21PM EDT | 149.00 | 0.29 | 0.10 | 0.20 | -3.21 | -91.71% | 80 | 20 | 33.50% |
| PSX240503C00150000 | 2024-04-30 3:57PM EDT | 150.00 | 0.05 | 0.05 | 0.15 | -2.35 | -97.92% | 46 | 44 | 35.06% |
| PSX240503C00152500 | 2024-04-30 3:46PM EDT | 152.50 | 0.05 | 0.00 | 0.05 | -1.41 | -96.58% | 120 | 193 | 35.94% |
| PSX240503C00155000 | 2024-04-30 2:22PM EDT | 155.00 | 0.01 | 0.00 | 0.05 | -0.69 | -98.57% | 120 | 272 | 43.75% |
| PSX240503C00157500 | 2024-04-30 10:58AM EDT | 157.50 | 0.03 | 0.00 | 0.25 | -0.18 | -85.71% | 36 | 129 | 59.38% |
| PSX240503C00160000 | 2024-04-30 2:14PM EDT | 160.00 | 0.05 | 0.00 | 0.05 | -0.09 | -64.29% | 24 | 172 | 52.73% |
| PSX240503C00162500 | 2024-04-30 3:59PM EDT | 162.50 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 1 | 49 | 58.98% |
| PSX240503C00165000 | 2024-04-29 12:39PM EDT | 165.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 80 | 65.23% |
| PSX240503C00167500 | 2024-04-30 3:59PM EDT | 167.50 | 0.20 | 0.00 | 0.15 | +0.15 | +300.00% | 1 | 51 | 82.42% |
| PSX240503C00170000 | 2024-04-29 12:34PM EDT | 170.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 183 | 77.34% |
| PSX240503C00172500 | 2024-04-26 10:21AM EDT | 172.50 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 24 | 142.29% |
| PSX240503C00175000 | 2024-04-25 10:26AM EDT | 175.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 8 | 103 | 96.09% |
| PSX240503C00177500 | 2024-04-11 10:11AM EDT | 177.50 | 1.00 | 0.00 | 0.95 | 0.00 | - | 1 | 26 | 146.68% |
| PSX240503C00180000 | 2024-04-19 3:15PM EDT | 180.00 | 0.07 | 0.00 | 1.85 | 0.00 | - | 5 | 9 | 178.52% |
| PSX240503C00182500 | 2024-04-15 3:50PM EDT | 182.50 | 0.22 | 0.00 | 0.05 | 0.00 | - | 1 | 16 | 104.69% |
| PSX240503C00185000 | 2024-04-15 1:51PM EDT | 185.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 4 | 109.38% |
| PSX240503C00187500 | 2024-04-09 10:10AM EDT | 187.50 | 0.45 | 0.00 | 0.70 | 0.00 | - | 2 | 4 | 165.23% |
| PSX240503C00190000 | 2024-04-10 11:39AM EDT | 190.00 | 0.21 | 0.00 | 0.65 | 0.00 | - | 1 | 4 | 169.34% |
| PSX240503C00195000 | 2024-04-10 11:39AM EDT | 195.00 | 0.08 | 0.00 | 0.65 | 0.00 | - | 1 | 1 | 181.64% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240503P00130000 | 2024-04-26 10:39AM EDT | 130.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 3 | 52.34% |
| PSX240503P00135000 | 2024-04-09 10:35AM EDT | 135.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 10 | 10 | 39.26% |
| PSX240503P00138000 | 2024-04-30 3:10PM EDT | 138.00 | 0.13 | 0.20 | 0.30 | +0.08 | +160.00% | 1 | 1 | 36.23% |
| PSX240503P00139000 | 2024-04-30 2:06PM EDT | 139.00 | 0.22 | 0.30 | 0.40 | +0.16 | +266.67% | 5 | 20 | 34.47% |
| PSX240503P00140000 | 2024-04-30 3:26PM EDT | 140.00 | 0.40 | 0.50 | 0.60 | +0.33 | +471.43% | 33 | 26 | 34.33% |
| PSX240503P00141000 | 2024-04-30 2:20PM EDT | 141.00 | 0.55 | 0.75 | 0.85 | +0.45 | +450.00% | 5 | 10 | 33.79% |
| PSX240503P00142000 | 2024-04-30 3:17PM EDT | 142.00 | 0.75 | 1.05 | 1.20 | +0.65 | +650.00% | 30 | 16 | 33.69% |
| PSX240503P00143000 | 2024-04-30 3:56PM EDT | 143.00 | 1.55 | 1.50 | 1.60 | +1.35 | +675.00% | 97 | 29 | 32.91% |
| PSX240503P00144000 | 2024-04-30 3:59PM EDT | 144.00 | 2.10 | 2.00 | 2.10 | +1.80 | +600.00% | 24 | 11 | 32.28% |
| PSX240503P00145000 | 2024-04-30 2:09PM EDT | 145.00 | 1.85 | 2.60 | 2.80 | +1.60 | +640.00% | 8 | 18 | 33.81% |
| PSX240503P00146000 | 2024-04-30 2:35PM EDT | 146.00 | 3.35 | 3.30 | 3.60 | +3.05 | +1,016.67% | 19 | 221 | 36.06% |
| PSX240503P00147000 | 2024-04-30 1:11PM EDT | 147.00 | 3.93 | 4.00 | 4.40 | +3.35 | +577.59% | 17 | 122 | 37.06% |
| PSX240503P00148000 | 2024-04-30 2:45PM EDT | 148.00 | 3.94 | 4.90 | 5.50 | +3.09 | +363.53% | 9 | 24 | 45.12% |
| PSX240503P00149000 | 2024-04-30 3:59PM EDT | 149.00 | 6.23 | 5.80 | 6.40 | +5.13 | +466.36% | 4 | 36 | 47.56% |
| PSX240503P00150000 | 2024-04-30 9:41AM EDT | 150.00 | 2.75 | 6.50 | 8.70 | +1.13 | +69.75% | 27 | 80 | 58.25% |
| PSX240503P00152500 | 2024-04-30 3:35PM EDT | 152.50 | 8.93 | 7.40 | 11.40 | +5.98 | +202.71% | 7 | 146 | 104.15% |
| PSX240503P00155000 | 2024-04-30 3:40PM EDT | 155.00 | 11.93 | 11.30 | 13.00 | +7.26 | +155.46% | 15 | 102 | 64.75% |
| PSX240503P00157500 | 2024-04-30 12:14PM EDT | 157.50 | 12.00 | 12.60 | 16.40 | +4.90 | +69.01% | 4 | 78 | 65.72% |
| PSX240503P00160000 | 2024-04-29 2:26PM EDT | 160.00 | 9.57 | 15.40 | 18.50 | 0.00 | - | 3 | 44 | 70.31% |
| PSX240503P00162500 | 2024-04-29 12:34PM EDT | 162.50 | 11.34 | 17.40 | 21.00 | 0.00 | - | 3 | 15 | 142.53% |
| PSX240503P00165000 | 2024-04-30 1:56PM EDT | 165.00 | 20.79 | 19.80 | 23.50 | +12.48 | +150.18% | 3 | 3 | 153.22% |
| PSX240503P00167500 | 2024-04-18 9:52AM EDT | 167.50 | 13.10 | 22.80 | 25.90 | 0.00 | - | 1 | 1 | 79.69% |
| PSX240503P00170000 | 2024-04-17 9:59AM EDT | 170.00 | 11.70 | 25.60 | 28.50 | 0.00 | - | 6 | 0 | 109.18% |
| PSX240503P00172500 | 2024-04-17 1:21PM EDT | 172.50 | 15.75 | 28.10 | 30.90 | 0.00 | - | 3 | 0 | 112.11% |
| PSX240503P00175000 | 2024-04-25 10:22AM EDT | 175.00 | 19.00 | 29.80 | 33.30 | 0.00 | - | 5 | 0 | 185.35% |
