Deutsche Märkte schließen in 3 Stunden 56 Minuten
DAX
18.187,28 +9,66 (+0,05%) Euro Stoxx 50
4.923,06 -12,91 (-0,26%) Dow Jones 30
39.112,16 -299,05 (-0,76%) Gold
2.317,50 -13,30 (-0,57%) EUR/USD
1,0685 -0,0031 (-0,29%) Bitcoin EUR
57.452,94 +185,58 (+0,32%)
Phillips 66 (PSX)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240705C00135000 | 2024-06-24 11:53AM EDT | 135.00 | 5.05 | 5.30 | 8.10 | 0.00 | - | 1 | 3 | 55.64% |
| PSX240705C00137000 | 2024-06-21 12:08PM EDT | 137.00 | 3.50 | 4.20 | 4.50 | 0.00 | - | 1 | 4 | 27.98% |
| PSX240705C00138000 | 2024-06-25 1:11PM EDT | 138.00 | 2.60 | 3.50 | 3.80 | -0.40 | -13.33% | 8 | 39 | 27.47% |
| PSX240705C00139000 | 2024-06-24 10:15AM EDT | 139.00 | 2.60 | 2.90 | 3.10 | 0.00 | - | 2 | 13 | 26.36% |
| PSX240705C00140000 | 2024-06-25 3:45PM EDT | 140.00 | 2.30 | 2.30 | 2.45 | +0.57 | +32.95% | 33 | 65 | 25.16% |
| PSX240705C00141000 | 2024-06-25 3:24PM EDT | 141.00 | 1.70 | 1.80 | 1.95 | +0.40 | +30.77% | 7 | 17 | 24.88% |
| PSX240705C00142000 | 2024-06-25 2:43PM EDT | 142.00 | 1.20 | 1.40 | 1.50 | +0.20 | +20.00% | 37 | 41 | 24.39% |
| PSX240705C00143000 | 2024-06-25 12:26PM EDT | 143.00 | 0.60 | 1.05 | 1.20 | -0.20 | -25.00% | 3 | 7 | 24.85% |
| PSX240705C00144000 | 2024-06-25 1:16PM EDT | 144.00 | 0.50 | 0.80 | 0.90 | -0.10 | -16.67% | 4 | 14 | 24.61% |
| PSX240705C00145000 | 2024-06-25 1:25PM EDT | 145.00 | 0.30 | 0.60 | 0.70 | -0.10 | -25.00% | 2 | 153 | 24.98% |
| PSX240705C00146000 | 2024-06-24 9:57AM EDT | 146.00 | 0.50 | 0.40 | 0.55 | 0.00 | - | 5 | 6 | 25.51% |
| PSX240705C00150000 | 2024-06-25 2:39PM EDT | 150.00 | 0.11 | 0.10 | 0.20 | -0.04 | -26.67% | 1 | 37 | 27.39% |
| PSX240705C00155000 | 2024-06-21 3:55PM EDT | 155.00 | 0.07 | 0.05 | 0.75 | 0.00 | - | 1 | 21 | 51.64% |
| PSX240705C00160000 | 2024-06-03 1:02PM EDT | 160.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | 20 | 20 | 52.73% |
| PSX240705C00170000 | 2024-06-21 1:21PM EDT | 170.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 3 | 3 | 80.27% |
Putsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240705P00105000 | 2024-06-21 1:20PM EDT | 105.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 30 | 30 | 102.73% |
| PSX240705P00120000 | 2024-06-20 3:39PM EDT | 120.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 2 | 14 | 54.49% |
| PSX240705P00125000 | 2024-06-10 2:51PM EDT | 125.00 | 0.29 | 0.05 | 0.75 | 0.00 | - | 31 | 39 | 58.81% |
| PSX240705P00130000 | 2024-06-24 11:45AM EDT | 130.00 | 0.22 | 0.05 | 0.20 | 0.00 | - | 5 | 49 | 30.57% |
| PSX240705P00131000 | 2024-06-20 3:25PM EDT | 131.00 | 0.45 | 0.10 | 0.20 | 0.00 | - | - | 1 | 28.13% |
| PSX240705P00132000 | 2024-06-25 9:33AM EDT | 132.00 | 0.45 | 0.15 | 0.25 | +0.10 | +28.57% | 7 | 16 | 27.10% |
| PSX240705P00133000 | 2024-06-24 11:32AM EDT | 133.00 | 0.50 | 0.20 | 0.30 | 0.00 | - | 8 | 23 | 25.78% |
| PSX240705P00134000 | 2024-06-25 2:27PM EDT | 134.00 | 0.47 | 0.30 | 0.40 | -0.48 | -50.53% | 5 | 15 | 25.22% |
| PSX240705P00135000 | 2024-06-25 3:17PM EDT | 135.00 | 0.55 | 0.40 | 0.50 | -0.40 | -42.11% | 22 | 63 | 24.12% |
| PSX240705P00136000 | 2024-06-25 11:20AM EDT | 136.00 | 1.15 | 0.60 | 0.70 | -0.18 | -13.53% | 3 | 5 | 24.12% |
| PSX240705P00137000 | 2024-06-25 3:58PM EDT | 137.00 | 0.85 | 0.80 | 0.90 | -0.59 | -40.97% | 5 | 22 | 23.39% |
| PSX240705P00138000 | 2024-06-24 3:42PM EDT | 138.00 | 1.75 | 1.05 | 1.20 | 0.00 | - | 23 | 19 | 23.24% |
| PSX240705P00139000 | 2024-06-25 12:23PM EDT | 139.00 | 2.40 | 1.45 | 1.55 | +0.25 | +11.63% | 9 | 25 | 22.93% |
| PSX240705P00140000 | 2024-06-25 3:17PM EDT | 140.00 | 2.10 | 1.85 | 1.95 | -1.26 | -37.50% | 2 | 10 | 22.35% |
| PSX240705P00141000 | 2024-06-24 9:51AM EDT | 141.00 | 3.20 | 2.35 | 2.50 | 0.00 | - | 13 | 13 | 22.61% |
| PSX240705P00145000 | 2024-06-25 3:33PM EDT | 145.00 | 5.48 | 4.70 | 6.70 | -2.12 | -27.89% | 10 | 23 | 41.02% |
| PSX240705P00160000 | 2024-06-03 9:45AM EDT | 160.00 | 19.80 | 19.10 | 20.80 | 0.00 | - | 1 | 0 | 68.75% |
