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
56.556,48 -989,27 (-1,72%)
Phillips 66 (PSX)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:120.00
Callsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240719C00120000 | 2024-06-10 10:54AM EDT | 2024-07-19 | 19.75 | 19.50 | 24.00 | 0.00 | - | 5 | 8 | 80.86% |
| PSX240726C00120000 | 2024-06-21 10:55AM EDT | 2024-07-26 | 19.91 | 19.70 | 24.20 | 0.00 | - | 1 | 1 | 71.99% |
| PSX240816C00120000 | 2024-05-29 10:21AM EDT | 2024-08-16 | 23.25 | 21.90 | 23.80 | 0.00 | - | 3 | 114 | 51.42% |
| PSX240920C00120000 | 2024-06-24 9:47AM EDT | 2024-09-20 | 20.70 | 20.60 | 25.10 | 0.00 | - | 1 | 21 | 46.44% |
| PSX241115C00120000 | 2024-06-24 10:20AM EDT | 2024-11-15 | 23.25 | 22.80 | 25.20 | 0.00 | - | 1 | 8 | 36.38% |
| PSX241220C00120000 | 2024-03-20 1:08PM EDT | 2024-12-20 | 42.02 | 38.70 | 39.30 | 0.00 | - | 1 | 0 | 76.18% |
| PSX250117C00120000 | 2024-06-28 1:18PM EDT | 2025-01-17 | 26.26 | 24.90 | 26.40 | +1.96 | +8.07% | 15 | 661 | 34.13% |
| PSX250620C00120000 | 2024-06-26 11:01AM EDT | 2025-06-20 | 26.80 | 26.80 | 29.70 | 0.00 | - | 10 | 21 | 33.33% |
| PSX260116C00120000 | 2024-06-24 10:54AM EDT | 2026-01-16 | 30.19 | 32.20 | 33.50 | 0.00 | - | 1 | 86 | 33.03% |
Putsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240705P00120000 | 2024-06-28 3:18PM EDT | 2024-07-05 | 0.05 | 0.00 | 0.15 | -0.10 | -66.67% | 3 | 14 | 57.03% |
| PSX240712P00120000 | 2024-06-07 3:46PM EDT | 2024-07-12 | 0.30 | 0.00 | 1.40 | 0.00 | - | 2 | 2 | 62.89% |
| PSX240719P00120000 | 2024-06-28 3:11PM EDT | 2024-07-19 | 0.09 | 0.05 | 0.15 | -0.04 | -30.77% | 6 | 89 | 36.91% |
| PSX240816P00120000 | 2024-06-27 12:30PM EDT | 2024-08-16 | 0.62 | 0.40 | 0.95 | 0.00 | - | 4 | 142 | 36.55% |
| PSX240920P00120000 | 2024-06-28 3:46PM EDT | 2024-09-20 | 1.08 | 0.60 | 1.20 | -0.32 | -22.86% | 3 | 118 | 29.92% |
| PSX241115P00120000 | 2024-06-28 2:32PM EDT | 2024-11-15 | 2.38 | 2.05 | 2.45 | -0.29 | -10.86% | 2 | 101 | 29.60% |
| PSX241220P00120000 | 2024-06-27 3:41PM EDT | 2024-12-20 | 3.31 | 2.90 | 3.20 | 0.00 | - | 1 | 69 | 29.46% |
| PSX250117P00120000 | 2024-06-25 10:44AM EDT | 2025-01-17 | 4.10 | 3.20 | 3.70 | 0.00 | - | 30 | 694 | 29.10% |
| PSX250620P00120000 | 2024-06-27 11:29AM EDT | 2025-06-20 | 6.70 | 5.60 | 6.90 | 0.00 | - | 1 | 175 | 29.68% |
| PSX260116P00120000 | 2024-06-21 3:20PM EDT | 2026-01-16 | 10.00 | 8.80 | 10.30 | 0.00 | - | 37 | 209 | 29.57% |
