Deutsche Märkte öffnen in 55 Minuten
Nikkei 225
38.236,07 -38,03 (-0,10%) Dow Jones 30
38.675,68 +449,98 (+1,18%) Bitcoin EUR
59.626,70 +909,18 (+1,55%) CMC Crypto 200
1.335,87 +23,25 (+1,77%) Nasdaq Compositive
16.156,33 +315,33 (+1,99%) S&P 500
5.127,79 +63,59 (+1,26%)
Phillips 66 (PSX)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240510C00136000 | 2024-05-01 3:47PM EDT | 136.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PSX240510C00138000 | 2024-05-01 2:13PM EDT | 138.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PSX240510C00139000 | 2024-05-01 2:26PM EDT | 139.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PSX240510C00140000 | 2024-05-03 3:19PM EDT | 140.00 | 4.08 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PSX240510C00141000 | 2024-05-03 3:47PM EDT | 141.00 | 3.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PSX240510C00142000 | 2024-05-03 10:06AM EDT | 142.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PSX240510C00143000 | 2024-05-03 3:48PM EDT | 143.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PSX240510C00144000 | 2024-05-03 3:44PM EDT | 144.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 0.78% |
| PSX240510C00145000 | 2024-05-03 3:34PM EDT | 145.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| PSX240510C00146000 | 2024-05-03 2:47PM EDT | 146.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| PSX240510C00147000 | 2024-05-03 3:25PM EDT | 147.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| PSX240510C00148000 | 2024-05-03 3:58PM EDT | 148.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 6.25% |
| PSX240510C00149000 | 2024-05-03 3:29PM EDT | 149.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| PSX240510C00150000 | 2024-05-03 3:52PM EDT | 150.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| PSX240510C00152500 | 2024-05-03 3:47PM EDT | 152.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| PSX240510C00155000 | 2024-05-02 1:26PM EDT | 155.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| PSX240510C00157500 | 2024-05-03 12:41PM EDT | 157.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| PSX240510C00160000 | 2024-05-01 3:04PM EDT | 160.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| PSX240510C00162500 | 2024-05-02 3:10PM EDT | 162.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| PSX240510C00165000 | 2024-05-01 9:48AM EDT | 165.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| PSX240510C00167500 | 2024-04-29 11:03AM EDT | 167.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PSX240510C00170000 | 2024-04-26 10:05AM EDT | 170.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PSX240510C00172500 | 2024-04-24 3:14PM EDT | 172.50 | 0.48 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| PSX240510C00175000 | 2024-05-02 3:50PM EDT | 175.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| PSX240510C00177500 | 2024-04-22 10:26AM EDT | 177.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PSX240510C00180000 | 2024-04-22 9:41AM EDT | 180.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| PSX240510C00185000 | 2024-04-22 9:41AM EDT | 185.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| PSX240510C00190000 | 2024-04-05 10:45AM EDT | 190.00 | 1.26 | 0.00 | 0.65 | 0.00 | - | 9 | 9 | 130.08% |
| PSX240510C00195000 | 2024-04-08 10:23AM EDT | 195.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PSX240510C00200000 | 2024-04-05 12:31PM EDT | 200.00 | 0.45 | 0.00 | 0.65 | 0.00 | - | 2 | 2 | 148.83% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240510P00130000 | 2024-05-01 1:29PM EDT | 130.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| PSX240510P00132000 | 2024-05-01 3:56PM EDT | 132.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| PSX240510P00133000 | 2024-05-02 2:07PM EDT | 133.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| PSX240510P00134000 | 2024-05-03 3:15PM EDT | 134.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PSX240510P00135000 | 2024-05-02 11:51AM EDT | 135.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| PSX240510P00137000 | 2024-05-02 12:34PM EDT | 137.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| PSX240510P00138000 | 2024-05-03 2:36PM EDT | 138.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| PSX240510P00139000 | 2024-05-03 3:26PM EDT | 139.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| PSX240510P00140000 | 2024-05-03 10:35AM EDT | 140.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| PSX240510P00141000 | 2024-05-03 11:42AM EDT | 141.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| PSX240510P00142000 | 2024-05-03 12:20PM EDT | 142.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 3.13% |
| PSX240510P00143000 | 2024-05-03 3:43PM EDT | 143.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 1.56% |
| PSX240510P00144000 | 2024-05-03 3:52PM EDT | 144.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| PSX240510P00145000 | 2024-05-03 3:52PM EDT | 145.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PSX240510P00146000 | 2024-05-02 1:11PM EDT | 146.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| PSX240510P00147000 | 2024-05-02 12:47PM EDT | 147.00 | 4.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PSX240510P00148000 | 2024-05-02 9:42AM EDT | 148.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PSX240510P00149000 | 2024-05-01 11:30AM EDT | 149.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PSX240510P00150000 | 2024-05-03 3:35PM EDT | 150.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PSX240510P00152500 | 2024-05-02 3:57PM EDT | 152.50 | 8.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| PSX240510P00155000 | 2024-05-01 3:18PM EDT | 155.00 | 14.60 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| PSX240510P00157500 | 2024-05-01 3:31PM EDT | 157.50 | 17.70 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| PSX240510P00160000 | 2024-04-30 2:18PM EDT | 160.00 | 15.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PSX240510P00162500 | 2024-04-30 1:58PM EDT | 162.50 | 18.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PSX240510P00165000 | 2024-05-01 3:35PM EDT | 165.00 | 25.20 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| PSX240510P00167500 | 2024-04-29 9:41AM EDT | 167.50 | 16.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PSX240510P00170000 | 2024-04-22 1:58PM EDT | 170.00 | 12.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PSX240510P00172500 | 2024-05-01 3:56PM EDT | 172.50 | 31.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PSX240510P00175000 | 2024-05-01 3:56PM EDT | 175.00 | 34.46 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
