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
56.592,73 -847,73 (-1,48%)
Phillips 66 (PSX)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:110.00
Callsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240816C00110000 | 2024-06-10 12:59PM EDT | 2024-08-16 | 29.55 | 30.00 | 34.50 | 0.00 | - | 20 | 9 | 52.30% |
| PSX240920C00110000 | 2024-06-17 9:46AM EDT | 2024-09-20 | 28.80 | 30.10 | 34.60 | 0.00 | - | 5 | 35 | 57.65% |
| PSX241220C00110000 | 2024-05-16 10:53AM EDT | 2024-12-20 | 38.37 | 29.10 | 30.90 | 0.00 | - | 5 | 12 | 0.00% |
| PSX250117C00110000 | 2024-06-20 12:37PM EDT | 2025-01-17 | 32.10 | 32.80 | 35.90 | 0.00 | - | 2 | 216 | 42.15% |
| PSX250620C00110000 | 2024-04-30 3:50PM EDT | 2025-06-20 | 39.50 | 34.70 | 36.90 | 0.00 | - | 1 | 2 | 34.53% |
| PSX260116C00110000 | 2024-06-05 11:20AM EDT | 2026-01-16 | 36.50 | 38.40 | 40.70 | 0.00 | - | 2 | 110 | 35.09% |
Putsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240719P00110000 | 2024-06-14 3:33PM EDT | 2024-07-19 | 0.23 | 0.00 | 1.35 | 0.00 | - | 8 | 26 | 71.09% |
| PSX240816P00110000 | 2024-06-28 3:23PM EDT | 2024-08-16 | 0.25 | 0.15 | 0.30 | +0.05 | +25.00% | 11 | 45 | 39.26% |
| PSX240920P00110000 | 2024-06-27 9:30AM EDT | 2024-09-20 | 0.50 | 0.40 | 0.55 | 0.00 | - | 3 | 55 | 33.94% |
| PSX241115P00110000 | 2024-06-04 9:30AM EDT | 2024-11-15 | 1.60 | 0.90 | 1.25 | 0.00 | - | 2 | 18 | 32.20% |
| PSX241220P00110000 | 2024-06-06 3:32PM EDT | 2024-12-20 | 2.05 | 1.05 | 1.75 | 0.00 | - | 1 | 121 | 31.78% |
| PSX250117P00110000 | 2024-06-12 12:23PM EDT | 2025-01-17 | 2.50 | 1.70 | 2.05 | 0.00 | - | 3 | 998 | 31.00% |
| PSX250620P00110000 | 2024-06-28 10:57AM EDT | 2025-06-20 | 4.10 | 2.80 | 4.30 | -0.15 | -3.53% | 1 | 47 | 30.57% |
| PSX260116P00110000 | 2024-06-26 12:15PM EDT | 2026-01-16 | 7.00 | 6.10 | 7.00 | 0.00 | - | 2 | 98 | 30.08% |
