Deutsche Märkte geschlossen
DAX
18.235,45 +24,90 (+0,14%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dow Jones 30
39.118,86 -45,20 (-0,12%) Gold
2.336,90 +0,30 (+0,01%) EUR/USD
1,0716 +0,0007 (+0,06%) Bitcoin EUR
56.575,46 -792,02 (-1,38%)
Phillips 66 (PSX)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:105.00
Callsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240816C00105000 | 2024-05-03 10:14AM EDT | 2024-08-16 | 39.63 | 36.20 | 40.60 | 0.00 | - | 1 | 1 | 73.39% |
| PSX240920C00105000 | 2024-06-05 3:22PM EDT | 2024-09-20 | 33.80 | 34.90 | 39.50 | 0.00 | - | 10 | 81 | 64.14% |
| PSX241115C00105000 | 2024-05-03 1:13PM EDT | 2024-11-15 | 40.60 | 38.00 | 40.30 | 0.00 | - | 1 | 1 | 53.80% |
| PSX241220C00105000 | 2024-02-13 1:13PM EDT | 2024-12-20 | 43.33 | 50.00 | 53.50 | 0.00 | - | - | 1 | 91.22% |
| PSX250117C00105000 | 2024-06-18 1:05PM EDT | 2025-01-17 | 34.30 | 36.70 | 40.40 | 0.00 | - | 11 | 99 | 45.09% |
| PSX250620C00105000 | 2024-03-01 10:39AM EDT | 2025-06-20 | 45.45 | 61.30 | 64.40 | 0.00 | - | 2 | 2 | 90.74% |
| PSX260116C00105000 | 2024-03-27 9:30AM EDT | 2026-01-16 | 59.20 | 0.00 | 0.00 | 0.00 | - | 1 | 66 | 0.00% |
Putsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240705P00105000 | 2024-06-21 1:20PM EDT | 2024-07-05 | 0.05 | 0.00 | 1.30 | 0.00 | - | 30 | 30 | 140.04% |
| PSX240719P00105000 | 2024-05-16 1:09PM EDT | 2024-07-19 | 0.05 | 0.00 | 1.35 | 0.00 | - | - | 7 | 81.54% |
| PSX240816P00105000 | 2024-04-04 12:13PM EDT | 2024-08-16 | 0.15 | 0.25 | 0.40 | 0.00 | - | 1 | 8 | 47.85% |
| PSX240920P00105000 | 2024-05-30 12:11PM EDT | 2024-09-20 | 0.55 | 0.05 | 1.60 | 0.00 | - | 15 | 62 | 50.73% |
| PSX241115P00105000 | 2024-06-03 2:35PM EDT | 2024-11-15 | 1.05 | 0.60 | 0.85 | 0.00 | - | 2 | 26 | 33.33% |
| PSX241220P00105000 | 2024-06-13 1:56PM EDT | 2024-12-20 | 1.52 | 0.95 | 1.45 | 0.00 | - | 4 | 525 | 34.19% |
| PSX250117P00105000 | 2024-05-24 2:16PM EDT | 2025-01-17 | 1.50 | 1.55 | 1.75 | 0.00 | - | 1 | 194 | 33.50% |
| PSX250221P00105000 | 2024-06-24 9:30AM EDT | 2025-02-21 | 2.05 | 1.55 | 2.35 | 0.00 | - | 2 | 7 | 33.86% |
| PSX250620P00105000 | 2024-06-28 11:22AM EDT | 2025-06-20 | 3.20 | 1.95 | 3.90 | -0.10 | -3.03% | 56 | 59 | 32.98% |
| PSX260116P00105000 | 2024-06-12 12:46PM EDT | 2026-01-16 | 6.10 | 4.60 | 6.30 | 0.00 | - | 1 | 232 | 31.83% |
