Deutsche Märkte öffnen in 4 Stunden 26 Minuten
Nikkei 225
38.346,91 +794,75 (+2,12%) Dow Jones 30
38.503,69 +263,71 (+0,69%) Bitcoin EUR
62.086,60 -324,89 (-0,52%) CMC Crypto 200
1.435,28 +20,52 (+1,45%) Nasdaq Compositive
15.696,64 +245,33 (+1,59%) S&P 500
5.070,55 +59,95 (+1,20%)
Phillips 66 (PSX)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240426C00100000 | 2024-03-15 10:07AM EDT | 100.00 | 58.80 | 61.70 | 64.00 | 0.00 | - | - | 1 | 481.06% |
| PSX240426C00135000 | 2024-03-28 10:35AM EDT | 135.00 | 26.43 | 23.00 | 24.40 | 0.00 | - | 1 | 1 | 124.90% |
| PSX240426C00136000 | 2024-04-19 3:57PM EDT | 136.00 | 19.04 | 22.60 | 23.40 | 0.00 | - | 1 | 5 | 92.97% |
| PSX240426C00137000 | 2024-04-05 9:56AM EDT | 137.00 | 34.70 | 21.40 | 23.80 | 0.00 | - | 3 | 3 | 125.39% |
| PSX240426C00138000 | 2024-04-05 10:15AM EDT | 138.00 | 33.00 | 19.80 | 22.40 | 0.00 | - | 3 | 2 | 93.95% |
| PSX240426C00140000 | 2024-04-08 3:43PM EDT | 140.00 | 30.19 | 17.60 | 21.00 | 0.00 | - | 1 | 9 | 97.85% |
| PSX240426C00141000 | 2024-04-05 10:11AM EDT | 141.00 | 31.19 | 17.50 | 18.30 | 0.00 | - | 2 | 2 | 63.28% |
| PSX240426C00142000 | 2024-04-18 12:12PM EDT | 142.00 | 12.69 | 15.50 | 19.00 | 0.00 | - | 1 | 13 | 86.72% |
| PSX240426C00143000 | 2024-04-22 9:45AM EDT | 143.00 | 11.00 | 13.70 | 16.40 | 0.00 | - | 2 | 2 | 89.36% |
| PSX240426C00144000 | 2024-03-28 1:03PM EDT | 144.00 | 19.03 | 12.60 | 17.10 | 0.00 | - | 3 | 0 | 136.08% |
| PSX240426C00145000 | 2024-04-22 11:41AM EDT | 145.00 | 12.05 | 12.30 | 15.90 | 0.00 | - | 1 | 4 | 66.41% |
| PSX240426C00147000 | 2024-04-09 2:37PM EDT | 147.00 | 18.39 | 11.50 | 12.30 | 0.00 | - | 2 | 3 | 67.58% |
| PSX240426C00148000 | 2024-04-18 10:22AM EDT | 148.00 | 8.32 | 10.60 | 11.30 | 0.00 | - | 2 | 2 | 63.18% |
| PSX240426C00149000 | 2024-04-19 10:12AM EDT | 149.00 | 8.45 | 9.20 | 11.90 | 0.00 | - | 6 | 6 | 67.19% |
| PSX240426C00150000 | 2024-04-23 9:35AM EDT | 150.00 | 6.20 | 8.90 | 9.40 | 0.00 | - | 1 | 41 | 57.72% |
| PSX240426C00152500 | 2024-04-22 3:25PM EDT | 152.50 | 6.00 | 6.70 | 7.20 | 0.00 | - | 4 | 34 | 53.86% |
| PSX240426C00155000 | 2024-04-23 12:00PM EDT | 155.00 | 4.50 | 4.80 | 5.10 | +0.15 | +3.45% | 12 | 42 | 48.73% |
| PSX240426C00157500 | 2024-04-23 3:42PM EDT | 157.50 | 3.20 | 3.20 | 3.40 | 0.00 | - | 53 | 138 | 46.78% |
| PSX240426C00160000 | 2024-04-23 3:58PM EDT | 160.00 | 2.02 | 1.95 | 2.10 | +0.27 | +15.43% | 130 | 214 | 45.78% |
| PSX240426C00162500 | 2024-04-23 3:58PM EDT | 162.50 | 1.12 | 1.05 | 1.20 | +0.32 | +40.00% | 53 | 291 | 45.36% |
| PSX240426C00165000 | 2024-04-23 11:25AM EDT | 165.00 | 0.65 | 0.55 | 0.65 | +0.06 | +10.17% | 15 | 158 | 45.65% |
| PSX240426C00167500 | 2024-04-23 3:44PM EDT | 167.50 | 0.35 | 0.25 | 0.35 | +0.02 | +6.06% | 29 | 95 | 46.83% |
| PSX240426C00170000 | 2024-04-23 1:29PM EDT | 170.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 19 | 275 | 49.02% |
| PSX240426C00172500 | 2024-04-22 2:07PM EDT | 172.50 | 0.09 | 0.05 | 0.10 | 0.00 | - | 50 | 130 | 49.81% |
| PSX240426C00175000 | 2024-04-22 3:22PM EDT | 175.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 25 | 50.78% |
| PSX240426C00177500 | 2024-04-19 11:30AM EDT | 177.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 20 | 52.34% |
| PSX240426C00180000 | 2024-04-18 2:31PM EDT | 180.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 4 | 105 | 90.04% |
| PSX240426C00182500 | 2024-04-15 1:46PM EDT | 182.50 | 0.14 | 0.00 | 0.75 | 0.00 | - | 1 | 12 | 97.56% |
| PSX240426C00185000 | 2024-04-18 9:30AM EDT | 185.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 8 | 104.88% |
| PSX240426C00187500 | 2024-04-11 1:48PM EDT | 187.50 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 7 | 74.22% |
| PSX240426C00190000 | 2024-04-11 10:49AM EDT | 190.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 7 | 78.91% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240426P00135000 | 2024-03-15 9:31AM EDT | 135.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | - | 83 | 114.06% |
| PSX240426P00136000 | 2024-04-18 2:00PM EDT | 136.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 109.86% |
| PSX240426P00137000 | 2024-04-03 10:40AM EDT | 137.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 105.76% |
| PSX240426P00138000 | 2024-03-28 9:31AM EDT | 138.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 11 | 32 | 101.56% |
| PSX240426P00139000 | 2024-04-19 3:40PM EDT | 139.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 97.46% |
| PSX240426P00140000 | 2024-04-19 3:55PM EDT | 140.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 18 | 73 | 59.38% |
| PSX240426P00141000 | 2024-03-28 1:27PM EDT | 141.00 | 0.24 | 0.00 | 0.05 | 0.00 | - | 9 | 9 | 56.25% |
| PSX240426P00142000 | 2024-04-22 9:31AM EDT | 142.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 8 | 53.13% |
| PSX240426P00143000 | 2024-04-19 3:40PM EDT | 143.00 | 0.17 | 0.00 | 0.05 | 0.00 | - | 1 | 24 | 50.39% |
| PSX240426P00144000 | 2024-04-22 12:28PM EDT | 144.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 1 | 8 | 52.34% |
| PSX240426P00145000 | 2024-04-22 1:00PM EDT | 145.00 | 0.20 | 0.00 | 0.10 | +0.07 | +53.85% | 5 | 136 | 54.88% |
| PSX240426P00146000 | 2024-04-22 12:28PM EDT | 146.00 | 0.05 | 0.00 | 0.10 | -0.09 | -64.29% | 1 | 15 | 51.56% |
| PSX240426P00147000 | 2024-04-22 9:32AM EDT | 147.00 | 0.55 | 0.05 | 0.10 | 0.00 | - | 45 | 143 | 48.05% |
| PSX240426P00148000 | 2024-04-18 3:47PM EDT | 148.00 | 1.10 | 0.10 | 0.15 | 0.00 | - | 2 | 14 | 48.24% |
| PSX240426P00149000 | 2024-04-22 1:39PM EDT | 149.00 | 0.34 | 0.15 | 0.20 | 0.00 | - | 14 | 25 | 47.46% |
| PSX240426P00150000 | 2024-04-23 1:40PM EDT | 150.00 | 0.22 | 0.20 | 0.25 | -0.18 | -45.00% | 34 | 205 | 46.00% |
| PSX240426P00152500 | 2024-04-23 1:40PM EDT | 152.50 | 0.46 | 0.45 | 0.50 | -0.49 | -51.58% | 27 | 105 | 44.09% |
| PSX240426P00155000 | 2024-04-23 3:55PM EDT | 155.00 | 1.00 | 0.90 | 1.05 | -0.35 | -25.93% | 59 | 88 | 44.39% |
| PSX240426P00157500 | 2024-04-23 3:27PM EDT | 157.50 | 2.00 | 1.75 | 1.90 | -0.60 | -23.08% | 8 | 96 | 43.95% |
| PSX240426P00160000 | 2024-04-23 12:03PM EDT | 160.00 | 3.02 | 2.95 | 3.20 | -0.59 | -16.34% | 6 | 74 | 44.73% |
| PSX240426P00162500 | 2024-04-23 10:16AM EDT | 162.50 | 6.57 | 4.50 | 4.80 | +0.47 | +7.70% | 4 | 81 | 44.14% |
| PSX240426P00165000 | 2024-04-23 3:59PM EDT | 165.00 | 6.60 | 5.20 | 6.80 | -0.70 | -9.59% | 6 | 58 | 45.41% |
| PSX240426P00167500 | 2024-04-18 3:05PM EDT | 167.50 | 14.30 | 8.60 | 9.20 | 0.00 | - | 2 | 36 | 53.22% |
| PSX240426P00170000 | 2024-04-22 1:58PM EDT | 170.00 | 11.79 | 10.80 | 12.80 | 0.00 | - | 1 | 9 | 66.36% |
| PSX240426P00172500 | 2024-04-17 1:14PM EDT | 172.50 | 15.78 | 13.10 | 14.20 | 0.00 | - | 1 | 2 | 72.36% |
| PSX240426P00177500 | 2024-04-19 10:31AM EDT | 177.50 | 20.10 | 16.50 | 19.20 | 0.00 | - | 2 | 0 | 89.75% |
| PSX240426P00180000 | 2024-04-15 3:53PM EDT | 180.00 | 19.42 | 20.00 | 22.50 | 0.00 | - | - | 0 | 68.95% |
