Deutsche Märkte schließen in 3 Stunden 55 Minuten
DAX
18.188,84 +11,22 (+0,06%) Euro Stoxx 50
4.923,66 -12,31 (-0,25%) Dow Jones 30
39.112,16 -299,05 (-0,76%) Gold
2.317,30 -13,50 (-0,58%) EUR/USD
1,0685 -0,0031 (-0,29%) Bitcoin EUR
57.431,30 +177,76 (+0,31%)
Phillips 66 (PSX)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240920C00090000 | 2024-05-21 11:23AM EDT | 90.00 | 56.50 | 47.80 | 50.20 | 0.00 | - | 10 | 110 | 0.00% |
| PSX240920C00100000 | 2024-06-21 2:14PM EDT | 100.00 | 38.87 | 39.30 | 42.00 | 0.00 | - | 1 | 1 | 56.80% |
| PSX240920C00105000 | 2024-06-05 3:22PM EDT | 105.00 | 33.80 | 34.90 | 37.10 | 0.00 | - | 10 | 81 | 51.31% |
| PSX240920C00110000 | 2024-06-17 9:46AM EDT | 110.00 | 28.80 | 29.90 | 32.60 | 0.00 | - | 5 | 35 | 48.76% |
| PSX240920C00115000 | 2024-06-10 12:24PM EDT | 115.00 | 25.85 | 25.10 | 28.00 | 0.00 | - | 2 | 107 | 44.89% |
| PSX240920C00120000 | 2024-06-24 9:47AM EDT | 120.00 | 20.70 | 20.50 | 23.50 | 0.00 | - | 1 | 21 | 41.14% |
| PSX240920C00125000 | 2024-05-20 1:58PM EDT | 125.00 | 22.00 | 14.10 | 15.00 | 0.00 | - | 2 | 66 | 0.00% |
| PSX240920C00130000 | 2024-06-24 3:30PM EDT | 130.00 | 12.60 | 11.70 | 14.20 | 0.00 | - | 1 | 39 | 30.69% |
| PSX240920C00135000 | 2024-06-25 3:48PM EDT | 135.00 | 10.23 | 9.70 | 10.60 | +0.93 | +10.00% | 6 | 116 | 28.74% |
| PSX240920C00140000 | 2024-06-25 3:55PM EDT | 140.00 | 7.50 | 7.30 | 7.70 | +0.80 | +11.94% | 11 | 101 | 27.79% |
| PSX240920C00145000 | 2024-06-25 3:27PM EDT | 145.00 | 4.95 | 5.00 | 5.30 | +0.45 | +10.00% | 7 | 105 | 26.80% |
| PSX240920C00150000 | 2024-06-25 2:44PM EDT | 150.00 | 3.10 | 3.30 | 3.60 | 0.00 | - | 121 | 408 | 26.53% |
| PSX240920C00155000 | 2024-06-25 3:49PM EDT | 155.00 | 2.17 | 2.00 | 2.35 | +0.22 | +11.28% | 306 | 559 | 26.26% |
| PSX240920C00160000 | 2024-06-25 3:05PM EDT | 160.00 | 1.28 | 1.25 | 1.50 | +0.03 | +2.40% | 41 | 362 | 26.17% |
| PSX240920C00165000 | 2024-06-20 3:43PM EDT | 165.00 | 0.90 | 0.75 | 0.95 | 0.00 | - | 70 | 208 | 26.27% |
| PSX240920C00170000 | 2024-06-20 12:40PM EDT | 170.00 | 0.55 | 0.45 | 0.70 | 0.00 | - | 5 | 231 | 27.45% |
| PSX240920C00175000 | 2024-06-12 12:24PM EDT | 175.00 | 0.30 | 0.25 | 0.40 | 0.00 | - | 57 | 127 | 27.05% |
| PSX240920C00180000 | 2024-06-20 1:12PM EDT | 180.00 | 0.25 | 0.10 | 0.40 | 0.00 | - | 1 | 63 | 29.71% |
| PSX240920C00185000 | 2024-06-24 11:00AM EDT | 185.00 | 0.10 | 0.05 | 0.50 | 0.00 | - | 1 | 37 | 33.67% |
| PSX240920C00190000 | 2024-06-13 1:14PM EDT | 190.00 | 0.20 | 0.00 | 0.45 | 0.00 | - | 10 | 105 | 35.45% |
| PSX240920C00195000 | 2024-04-30 12:17PM EDT | 195.00 | 0.50 | 0.05 | 0.15 | 0.00 | - | 4 | 41 | 31.64% |
| PSX240920C00200000 | 2024-04-18 2:03PM EDT | 200.00 | 1.05 | 0.15 | 0.25 | 0.00 | - | 1 | 474 | 36.33% |
| PSX240920C00210000 | 2024-06-03 12:32PM EDT | 210.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 10 | 18 | 55.18% |
| PSX240920C00230000 | 2024-06-25 9:30AM EDT | 230.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| PSX240920C00250000 | 2024-04-29 10:43AM EDT | 250.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | - | 2 | 60.08% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240920P00070000 | 2024-06-13 2:16PM EDT | 70.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 3 | 82.47% |
| PSX240920P00085000 | 2024-02-23 3:33PM EDT | 85.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 2 | 8 | 51.95% |
| PSX240920P00090000 | 2024-06-05 12:55PM EDT | 90.00 | 0.15 | 0.00 | 2.20 | 0.00 | - | 2 | 4 | 62.40% |
| PSX240920P00095000 | 2024-03-20 2:01PM EDT | 95.00 | 0.30 | 0.15 | 0.25 | 0.00 | - | 1 | 2 | 41.70% |
| PSX240920P00100000 | 2024-05-29 11:23AM EDT | 100.00 | 0.30 | 0.05 | 0.75 | 0.00 | - | 1 | 14 | 45.80% |
| PSX240920P00105000 | 2024-05-30 12:11PM EDT | 105.00 | 0.55 | 0.10 | 0.75 | 0.00 | - | 15 | 62 | 40.36% |
| PSX240920P00110000 | 2024-06-20 10:12AM EDT | 110.00 | 0.67 | 0.40 | 0.55 | 0.00 | - | 27 | 58 | 32.67% |
| PSX240920P00115000 | 2024-06-20 12:21PM EDT | 115.00 | 1.05 | 0.65 | 0.80 | 0.00 | - | 10 | 83 | 30.49% |
| PSX240920P00120000 | 2024-06-25 3:59PM EDT | 120.00 | 1.21 | 1.10 | 1.30 | -0.64 | -34.59% | 2 | 118 | 29.32% |
| PSX240920P00125000 | 2024-06-24 2:05PM EDT | 125.00 | 2.20 | 1.80 | 2.00 | 0.00 | - | 12 | 146 | 27.91% |
| PSX240920P00130000 | 2024-06-25 3:01PM EDT | 130.00 | 3.16 | 2.85 | 3.10 | -0.14 | -4.24% | 21 | 321 | 26.91% |
| PSX240920P00135000 | 2024-06-24 9:43AM EDT | 135.00 | 5.30 | 4.30 | 4.70 | 0.00 | - | 2 | 292 | 26.18% |
| PSX240920P00140000 | 2024-06-25 11:29AM EDT | 140.00 | 7.65 | 6.40 | 6.70 | -0.35 | -4.37% | 51 | 413 | 25.01% |
| PSX240920P00145000 | 2024-06-24 10:03AM EDT | 145.00 | 10.30 | 9.10 | 9.40 | 0.00 | - | 4 | 233 | 24.34% |
| PSX240920P00150000 | 2024-06-10 10:43AM EDT | 150.00 | 14.40 | 11.70 | 14.00 | 0.00 | - | 1 | 81 | 29.10% |
| PSX240920P00155000 | 2024-06-25 3:52PM EDT | 155.00 | 16.16 | 15.60 | 17.20 | -2.39 | -12.88% | 1 | 51 | 26.71% |
| PSX240920P00160000 | 2024-06-17 11:58AM EDT | 160.00 | 24.07 | 19.00 | 21.10 | 0.00 | - | 1 | 157 | 25.24% |
| PSX240920P00165000 | 2024-06-11 10:40AM EDT | 165.00 | 28.90 | 23.50 | 25.80 | 0.00 | - | 30 | 47 | 26.97% |
| PSX240920P00170000 | 2024-05-02 2:12PM EDT | 170.00 | 27.40 | 26.20 | 28.80 | 0.00 | - | 5 | 61 | 0.00% |
| PSX240920P00175000 | 2024-04-04 12:08PM EDT | 175.00 | 12.86 | 30.70 | 34.20 | 0.00 | - | 6 | 8 | 0.00% |
| PSX240920P00180000 | 2024-04-02 1:19PM EDT | 180.00 | 18.30 | 35.40 | 37.90 | 0.00 | - | - | 1 | 0.00% |
| PSX240920P00190000 | 2024-04-04 12:55PM EDT | 190.00 | 22.00 | 45.20 | 49.20 | 0.00 | - | 1 | 1 | 0.00% |
