Deutsche Märkte schließen in 3 Stunden 50 Minuten
DAX
18.173,09 -4,53 (-0,02%) Euro Stoxx 50
4.919,59 -16,38 (-0,33%) Dow Jones 30
39.112,16 -299,05 (-0,76%) Gold
2.316,30 -14,50 (-0,62%) EUR/USD
1,0686 -0,0030 (-0,28%) Bitcoin EUR
57.445,20 +192,79 (+0,34%)
Phillips 66 (PSX)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX250620C00070000 | 2024-06-14 3:52PM EDT | 70.00 | 67.60 | 68.80 | 72.40 | 0.00 | - | - | 2 | 52.58% |
| PSX250620C00075000 | 2024-04-26 3:44PM EDT | 75.00 | 76.69 | 66.60 | 71.00 | 0.00 | - | 2 | 2 | 55.64% |
| PSX250620C00080000 | 2024-04-22 10:22AM EDT | 80.00 | 77.81 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PSX250620C00090000 | 2024-05-16 10:48AM EDT | 90.00 | 57.83 | 47.40 | 51.40 | 0.00 | - | 2 | 10 | 31.02% |
| PSX250620C00095000 | 2024-04-08 9:30AM EDT | 95.00 | 77.17 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| PSX250620C00105000 | 2024-03-01 10:39AM EDT | 105.00 | 45.45 | 61.30 | 64.40 | 0.00 | - | 2 | 2 | 92.13% |
| PSX250620C00110000 | 2024-04-30 3:50PM EDT | 110.00 | 39.50 | 34.70 | 36.90 | 0.00 | - | 1 | 2 | 36.37% |
| PSX250620C00115000 | 2024-06-14 11:47AM EDT | 115.00 | 29.70 | 31.70 | 32.50 | 0.00 | - | 10 | 47 | 33.83% |
| PSX250620C00120000 | 2024-06-25 3:43PM EDT | 120.00 | 28.40 | 28.10 | 28.80 | -2.70 | -8.68% | 1 | 14 | 32.73% |
| PSX250620C00125000 | 2024-05-30 11:24AM EDT | 125.00 | 24.40 | 24.80 | 26.00 | 0.00 | - | 1 | 5 | 33.14% |
| PSX250620C00130000 | 2024-06-17 11:46AM EDT | 130.00 | 19.85 | 21.60 | 22.50 | 0.00 | - | 1 | 26 | 31.68% |
| PSX250620C00135000 | 2024-06-18 3:08PM EDT | 135.00 | 16.53 | 18.90 | 19.50 | 0.00 | - | 1 | 37 | 30.83% |
| PSX250620C00140000 | 2024-06-24 2:10PM EDT | 140.00 | 15.40 | 16.30 | 16.90 | 0.00 | - | 2 | 35 | 30.33% |
| PSX250620C00145000 | 2024-06-24 10:50AM EDT | 145.00 | 13.58 | 13.90 | 14.40 | 0.00 | - | 2 | 116 | 29.60% |
| PSX250620C00150000 | 2024-06-14 3:31PM EDT | 150.00 | 11.00 | 11.90 | 12.40 | 0.00 | - | 2 | 34 | 29.38% |
| PSX250620C00155000 | 2024-06-18 12:38PM EDT | 155.00 | 9.00 | 9.90 | 10.70 | 0.00 | - | 5 | 120 | 29.31% |
| PSX250620C00160000 | 2024-06-24 9:30AM EDT | 160.00 | 7.90 | 8.40 | 10.50 | 0.00 | - | 1 | 90 | 31.69% |
| PSX250620C00165000 | 2024-06-24 9:38AM EDT | 165.00 | 6.60 | 6.90 | 7.60 | 0.00 | - | 3 | 55 | 28.63% |
| PSX250620C00170000 | 2024-06-18 3:55PM EDT | 170.00 | 5.20 | 4.90 | 6.20 | 0.00 | - | 12 | 80 | 28.03% |
| PSX250620C00175000 | 2024-06-25 3:14PM EDT | 175.00 | 4.80 | 4.60 | 5.10 | +0.30 | +6.67% | 5 | 82 | 27.68% |
| PSX250620C00180000 | 2024-06-18 2:06PM EDT | 180.00 | 3.70 | 3.80 | 4.30 | 0.00 | - | 1 | 38 | 27.68% |
| PSX250620C00185000 | 2024-06-24 10:57AM EDT | 185.00 | 3.20 | 3.00 | 3.50 | 0.00 | - | 5 | 37 | 27.37% |
| PSX250620C00190000 | 2024-06-05 3:21PM EDT | 190.00 | 2.73 | 2.50 | 3.10 | 0.00 | - | 1 | 39 | 27.87% |
| PSX250620C00195000 | 2024-04-24 12:40PM EDT | 195.00 | 7.90 | 2.90 | 3.40 | 0.00 | - | 20 | 19 | 30.24% |
| PSX250620C00200000 | 2024-06-04 12:05PM EDT | 200.00 | 1.92 | 1.60 | 1.95 | 0.00 | - | 7 | 196 | 27.06% |
| PSX250620C00210000 | 2024-05-20 1:54PM EDT | 210.00 | 1.92 | 0.85 | 1.20 | 0.00 | - | 1 | 20 | 26.42% |
| PSX250620C00220000 | 2024-04-26 10:08AM EDT | 220.00 | 2.70 | 1.05 | 1.40 | 0.00 | - | 14 | 58 | 29.61% |
| PSX250620C00230000 | 2024-04-18 2:13PM EDT | 230.00 | 2.50 | 0.95 | 1.30 | 0.00 | - | 1 | 9 | 31.24% |
| PSX250620C00240000 | 2024-04-17 2:43PM EDT | 240.00 | 2.50 | 0.00 | 2.00 | 0.00 | - | - | 5 | 36.48% |
| PSX250620C00250000 | 2024-04-29 10:28AM EDT | 250.00 | 0.95 | 0.00 | 2.45 | 0.00 | - | 2 | 49 | 40.28% |
Putsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX250620P00075000 | 2024-06-11 10:08AM EDT | 75.00 | 0.88 | 0.00 | 0.75 | 0.00 | - | 10 | 40 | 37.78% |
| PSX250620P00080000 | 2024-06-25 11:02AM EDT | 80.00 | 0.80 | 0.00 | 1.40 | 0.00 | - | 2 | 1,007 | 39.48% |
| PSX250620P00085000 | 2024-06-12 2:18PM EDT | 85.00 | 1.25 | 0.90 | 1.30 | 0.00 | - | 2 | 49 | 35.28% |
| PSX250620P00090000 | 2024-06-03 3:03PM EDT | 90.00 | 1.65 | 1.30 | 1.55 | 0.00 | - | 1 | 3 | 33.40% |
| PSX250620P00095000 | 2024-05-30 1:01PM EDT | 95.00 | 2.17 | 1.75 | 2.10 | 0.00 | - | 10 | 24 | 32.76% |
| PSX250620P00100000 | 2024-05-13 9:44AM EDT | 100.00 | 2.55 | 2.85 | 3.20 | 0.00 | - | 1 | 15 | 33.68% |
| PSX250620P00105000 | 2024-06-20 2:24PM EDT | 105.00 | 3.55 | 3.10 | 3.30 | 0.00 | - | 3 | 59 | 30.48% |
| PSX250620P00110000 | 2024-06-25 2:09PM EDT | 110.00 | 4.30 | 3.90 | 4.20 | -0.10 | -2.27% | 3 | 46 | 29.71% |
| PSX250620P00115000 | 2024-06-25 2:09PM EDT | 115.00 | 5.37 | 5.00 | 5.50 | +0.07 | +1.32% | 3 | 143 | 29.53% |
| PSX250620P00120000 | 2024-06-25 3:47PM EDT | 120.00 | 6.25 | 6.20 | 6.50 | -1.55 | -19.87% | 1 | 174 | 28.12% |
| PSX250620P00125000 | 2024-06-03 10:21AM EDT | 125.00 | 8.30 | 7.70 | 8.00 | 0.00 | - | 2 | 239 | 27.44% |
| PSX250620P00130000 | 2024-06-12 11:05AM EDT | 130.00 | 11.46 | 9.40 | 9.90 | 0.00 | - | 12 | 33 | 27.09% |
| PSX250620P00135000 | 2024-06-04 12:29PM EDT | 135.00 | 12.38 | 11.20 | 11.80 | 0.00 | - | 2 | 52 | 26.26% |
| PSX250620P00140000 | 2024-06-25 1:21PM EDT | 140.00 | 14.40 | 13.50 | 14.00 | -0.80 | -5.26% | 32 | 143 | 25.52% |
| PSX250620P00145000 | 2024-06-25 1:21PM EDT | 145.00 | 17.00 | 16.00 | 16.60 | +0.20 | +1.19% | 9 | 46 | 25.02% |
| PSX250620P00150000 | 2024-06-24 10:53AM EDT | 150.00 | 19.70 | 18.70 | 19.30 | 0.00 | - | 30 | 126 | 24.22% |
| PSX250620P00155000 | 2024-05-28 1:40PM EDT | 155.00 | 20.85 | 20.90 | 23.00 | 0.00 | - | 1 | 12 | 24.78% |
| PSX250620P00160000 | 2024-04-26 9:40AM EDT | 160.00 | 20.45 | 23.90 | 26.40 | 0.00 | - | 1 | 8 | 24.36% |
| PSX250620P00165000 | 2024-06-10 10:02AM EDT | 165.00 | 30.58 | 27.20 | 29.90 | 0.00 | - | 3 | 8 | 23.65% |
| PSX250620P00170000 | 2024-05-23 9:30AM EDT | 170.00 | 30.35 | 32.50 | 36.90 | 0.00 | - | 20 | 8 | 30.00% |
| PSX250620P00175000 | 2024-04-23 2:12PM EDT | 175.00 | 26.47 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
