Deutsche Märkte schließen in 3 Stunden 59 Minuten
DAX
18.195,37 +17,75 (+0,10%) Euro Stoxx 50
4.925,94 -10,03 (-0,20%) Dow Jones 30
39.112,16 -299,05 (-0,76%) Gold
2.317,70 -13,10 (-0,56%) EUR/USD
1,0683 -0,0033 (-0,31%) Bitcoin EUR
57.450,48 +166,82 (+0,29%)
Phillips 66 (PSX)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240816C00095000 | 2024-02-12 2:28PM EDT | 95.00 | 51.35 | 60.00 | 62.30 | 0.00 | - | - | 1 | 197.89% |
| PSX240816C00100000 | 2024-05-16 12:04PM EDT | 100.00 | 46.80 | 36.80 | 39.40 | 0.00 | - | 1 | 2 | 0.00% |
| PSX240816C00105000 | 2024-05-03 10:14AM EDT | 105.00 | 39.63 | 36.20 | 40.60 | 0.00 | - | 1 | 1 | 78.94% |
| PSX240816C00110000 | 2024-06-10 12:59PM EDT | 110.00 | 29.55 | 29.50 | 32.60 | 0.00 | - | 20 | 9 | 63.06% |
| PSX240816C00115000 | 2024-05-29 9:30AM EDT | 115.00 | 28.91 | 24.60 | 28.50 | 0.00 | - | 2 | 18 | 61.94% |
| PSX240816C00120000 | 2024-05-29 10:21AM EDT | 120.00 | 23.25 | 21.40 | 23.40 | 0.00 | - | 3 | 114 | 52.53% |
| PSX240816C00125000 | 2024-06-24 12:28PM EDT | 125.00 | 16.38 | 15.90 | 17.50 | 0.00 | - | 2 | 37 | 37.92% |
| PSX240816C00130000 | 2024-06-24 10:24AM EDT | 130.00 | 12.35 | 12.80 | 14.10 | 0.00 | - | 10 | 144 | 39.14% |
| PSX240816C00135000 | 2024-06-25 3:51PM EDT | 135.00 | 9.50 | 9.10 | 9.90 | +1.50 | +18.75% | 6 | 180 | 33.65% |
| PSX240816C00140000 | 2024-06-25 3:48PM EDT | 140.00 | 6.20 | 6.00 | 6.30 | +1.00 | +19.23% | 44 | 576 | 29.30% |
| PSX240816C00145000 | 2024-06-25 3:41PM EDT | 145.00 | 3.77 | 3.70 | 4.00 | +0.57 | +17.81% | 29 | 732 | 28.35% |
| PSX240816C00150000 | 2024-06-25 3:05PM EDT | 150.00 | 2.31 | 2.20 | 2.40 | +0.46 | +24.86% | 31 | 493 | 27.81% |
| PSX240816C00155000 | 2024-06-25 3:50PM EDT | 155.00 | 1.30 | 1.20 | 1.35 | +0.28 | +27.45% | 34 | 313 | 27.41% |
| PSX240816C00160000 | 2024-06-24 1:22PM EDT | 160.00 | 0.60 | 0.60 | 0.75 | 0.00 | - | 5 | 572 | 27.47% |
| PSX240816C00165000 | 2024-06-25 9:37AM EDT | 165.00 | 0.32 | 0.30 | 0.40 | +0.07 | +28.00% | 3 | 996 | 27.54% |
| PSX240816C00170000 | 2024-06-17 1:05PM EDT | 170.00 | 0.27 | 0.05 | 0.65 | 0.00 | - | 5 | 105 | 34.89% |
| PSX240816C00175000 | 2024-06-12 1:38PM EDT | 175.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 3 | 306 | 36.62% |
| PSX240816C00180000 | 2024-06-13 1:09PM EDT | 180.00 | 0.11 | 0.00 | 0.60 | 0.00 | - | 1 | 84 | 41.70% |
| PSX240816C00185000 | 2024-04-30 9:31AM EDT | 185.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 12.50% |
| PSX240816C00190000 | 2024-05-24 3:32PM EDT | 190.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 1 | 250 | 58.08% |
| PSX240816C00195000 | 2024-04-26 10:02AM EDT | 195.00 | 0.55 | 0.00 | 0.20 | 0.00 | - | 54 | 71 | 42.68% |
| PSX240816C00200000 | 2024-04-09 9:38AM EDT | 200.00 | 2.60 | 0.05 | 0.20 | 0.00 | - | 2 | 4 | 45.41% |
| PSX240816C00210000 | 2024-04-04 12:31PM EDT | 210.00 | 2.10 | 0.00 | 0.15 | 0.00 | - | 2 | 3 | 48.44% |
| PSX240816C00230000 | 2024-03-21 2:53PM EDT | 230.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | - | 1 | 56.15% |
| PSX240816C00250000 | 2024-04-26 3:40PM EDT | 250.00 | 0.11 | 0.00 | 2.15 | 0.00 | - | 8 | 8 | 88.89% |
Putsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240816P00065000 | 2023-12-29 3:34PM EDT | 65.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 2 | 5 | 91.70% |
| PSX240816P00080000 | 2024-05-08 12:55PM EDT | 80.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 3 | 67.19% |
| PSX240816P00085000 | 2024-05-08 2:35PM EDT | 85.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | - | 4 | 62.11% |
| PSX240816P00090000 | 2024-02-23 3:31PM EDT | 90.00 | 0.20 | 0.00 | 0.45 | 0.00 | - | 4 | 9 | 59.38% |
| PSX240816P00095000 | 2024-05-02 12:10PM EDT | 95.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 20 | 23 | 72.22% |
| PSX240816P00100000 | 2024-04-26 3:59PM EDT | 100.00 | 0.20 | 0.05 | 0.25 | 0.00 | - | 17 | 23 | 47.75% |
| PSX240816P00105000 | 2024-04-04 12:13PM EDT | 105.00 | 0.15 | 0.25 | 0.40 | 0.00 | - | 1 | 8 | 45.65% |
| PSX240816P00110000 | 2024-06-24 2:50PM EDT | 110.00 | 0.24 | 0.20 | 0.60 | 0.00 | - | 4 | 46 | 43.09% |
| PSX240816P00115000 | 2024-06-24 2:49PM EDT | 115.00 | 0.39 | 0.25 | 0.60 | 0.00 | - | 3 | 32 | 36.72% |
| PSX240816P00120000 | 2024-06-24 1:47PM EDT | 120.00 | 0.70 | 0.50 | 0.65 | 0.00 | - | 11 | 134 | 31.08% |
| PSX240816P00125000 | 2024-06-25 3:45PM EDT | 125.00 | 1.01 | 0.70 | 1.30 | -0.21 | -17.21% | 2 | 131 | 30.75% |
| PSX240816P00130000 | 2024-06-24 3:39PM EDT | 130.00 | 2.05 | 1.65 | 1.85 | 0.00 | - | 4 | 117 | 27.19% |
| PSX240816P00135000 | 2024-06-25 3:59PM EDT | 135.00 | 3.00 | 2.95 | 3.10 | -0.68 | -18.48% | 5 | 2,306 | 25.66% |
| PSX240816P00140000 | 2024-06-25 3:05PM EDT | 140.00 | 5.20 | 4.80 | 5.10 | -0.40 | -7.14% | 11 | 270 | 24.75% |
| PSX240816P00145000 | 2024-06-25 2:49PM EDT | 145.00 | 8.20 | 7.50 | 7.90 | -0.70 | -7.87% | 21 | 566 | 24.12% |
| PSX240816P00150000 | 2024-06-14 9:58AM EDT | 150.00 | 14.06 | 10.90 | 13.10 | 0.00 | - | 4 | 109 | 32.95% |
| PSX240816P00155000 | 2024-06-24 9:38AM EDT | 155.00 | 17.59 | 13.30 | 16.30 | 0.00 | - | 1 | 144 | 28.76% |
| PSX240816P00160000 | 2024-06-21 11:17AM EDT | 160.00 | 21.80 | 17.80 | 21.60 | 0.00 | - | 1 | 124 | 36.35% |
| PSX240816P00165000 | 2024-05-23 3:21PM EDT | 165.00 | 23.20 | 25.00 | 29.00 | 0.00 | - | 2 | 26 | 57.03% |
| PSX240816P00170000 | 2024-06-21 3:00PM EDT | 170.00 | 34.20 | 27.80 | 32.20 | 0.00 | - | 7 | 161 | 50.79% |
| PSX240816P00175000 | 2024-06-20 11:02AM EDT | 175.00 | 36.84 | 32.80 | 37.20 | 0.00 | - | 2 | 0 | 55.51% |
| PSX240816P00180000 | 2024-06-21 3:00PM EDT | 180.00 | 44.20 | 37.80 | 42.20 | 0.00 | - | 6 | 6 | 59.96% |
| PSX240816P00185000 | 2024-06-13 3:59PM EDT | 185.00 | 47.26 | 42.80 | 47.20 | 0.00 | - | 6 | 0 | 64.17% |
