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
56.588,50 -783,90 (-1,37%)
Phillips 66 (PSX)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:115.00
Callsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240719C00115000 | 2024-05-13 2:22PM EDT | 2024-07-19 | 30.41 | 20.10 | 22.20 | 0.00 | - | 6 | 11 | 0.00% |
| PSX240816C00115000 | 2024-05-29 9:30AM EDT | 2024-08-16 | 28.91 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 0.00% |
| PSX240920C00115000 | 2024-06-10 12:24PM EDT | 2024-09-20 | 25.85 | 25.40 | 29.90 | 0.00 | - | 2 | 107 | 52.41% |
| PSX241115C00115000 | 2024-05-30 9:30AM EDT | 2024-11-15 | 26.45 | 27.80 | 31.10 | 0.00 | - | 1 | 3 | 45.75% |
| PSX241220C00115000 | 2024-06-24 10:54AM EDT | 2024-12-20 | 27.81 | 28.60 | 31.80 | 0.00 | - | 1 | 13 | 43.49% |
| PSX250117C00115000 | 2024-06-20 12:20PM EDT | 2025-01-17 | 27.70 | 29.40 | 31.70 | 0.00 | - | 2 | 250 | 40.04% |
| PSX250620C00115000 | 2024-06-14 11:47AM EDT | 2025-06-20 | 29.70 | 30.50 | 33.50 | 0.00 | - | 10 | 47 | 34.64% |
| PSX260116C00115000 | 2024-05-16 1:31PM EDT | 2026-01-16 | 39.50 | 31.90 | 35.00 | 0.00 | - | 7 | 96 | 30.31% |
Putsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240719P00115000 | 2024-06-21 2:33PM EDT | 2024-07-19 | 0.10 | 0.00 | 0.75 | 0.00 | - | 4 | 21 | 53.32% |
| PSX240816P00115000 | 2024-06-24 2:49PM EDT | 2024-08-16 | 0.39 | 0.15 | 0.75 | 0.00 | - | 3 | 32 | 40.92% |
| PSX240920P00115000 | 2024-06-27 1:55PM EDT | 2024-09-20 | 0.80 | 0.60 | 0.85 | 0.00 | - | 13 | 77 | 32.28% |
| PSX241115P00115000 | 2024-06-24 3:15PM EDT | 2024-11-15 | 1.87 | 0.60 | 1.75 | 0.00 | - | 1 | 19 | 30.82% |
| PSX241220P00115000 | 2024-06-10 11:07AM EDT | 2024-12-20 | 2.74 | 1.95 | 3.30 | 0.00 | - | 1 | 58 | 34.57% |
| PSX250117P00115000 | 2024-05-13 3:55PM EDT | 2025-01-17 | 2.95 | 3.30 | 3.60 | 0.00 | - | 100 | 411 | 33.24% |
| PSX250620P00115000 | 2024-06-28 3:08PM EDT | 2025-06-20 | 5.15 | 4.60 | 5.70 | -0.25 | -4.63% | 3 | 145 | 30.65% |
| PSX260116P00115000 | 2024-06-28 3:00PM EDT | 2026-01-16 | 7.89 | 7.30 | 8.20 | -0.41 | -4.94% | 2 | 78 | 29.16% |
