Deutsche Märkte schließen in 2 Stunden 28 Minuten
DAX
18.015,74 +13,72 (+0,08%) Euro Stoxx 50
4.855,81 +16,67 (+0,34%) Dow Jones 30
38.589,16 -57,94 (-0,15%) Gold
2.334,40 -14,70 (-0,63%) EUR/USD
1,0719 +0,0010 (+0,10%) Bitcoin EUR
61.179,17 -938,05 (-1,51%)
Phillips 66 (PSX)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:140.00
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240621C00140000 | 2024-06-14 3:43PM EDT | 2024-06-21 | 0.70 | 0.00 | 0.00 | 0.00 | - | 57 | 978 | 6.25% |
| PSX240628C00140000 | 2024-06-14 2:19PM EDT | 2024-06-28 | 1.65 | 0.00 | 0.00 | 0.00 | - | 3 | 128 | 3.13% |
| PSX240705C00140000 | 2024-06-14 10:09AM EDT | 2024-07-05 | 2.06 | 0.00 | 0.00 | 0.00 | - | 5 | 24 | 3.13% |
| PSX240712C00140000 | 2024-06-14 10:10AM EDT | 2024-07-12 | 2.70 | 0.00 | 0.00 | 0.00 | - | 1 | 202 | 3.13% |
| PSX240719C00140000 | 2024-06-14 10:38AM EDT | 2024-07-19 | 3.50 | 0.00 | 0.00 | 0.00 | - | 13 | 433 | 1.56% |
| PSX240726C00140000 | 2024-06-13 3:49PM EDT | 2024-07-26 | 4.20 | 0.00 | 0.00 | 0.00 | - | 15 | 20 | 1.56% |
| PSX240816C00140000 | 2024-06-14 3:55PM EDT | 2024-08-16 | 5.00 | 0.00 | 0.00 | 0.00 | - | 13 | 484 | 1.56% |
| PSX240920C00140000 | 2024-06-14 10:02AM EDT | 2024-09-20 | 6.18 | 0.00 | 0.00 | 0.00 | - | 1 | 90 | 1.56% |
| PSX241115C00140000 | 2024-06-14 3:58PM EDT | 2024-11-15 | 9.10 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 0.78% |
| PSX241220C00140000 | 2024-06-11 1:09PM EDT | 2024-12-20 | 10.30 | 0.00 | 0.00 | 0.00 | - | 2 | 43 | 0.78% |
| PSX250117C00140000 | 2024-06-13 2:21PM EDT | 2025-01-17 | 11.30 | 0.00 | 0.00 | 0.00 | - | 1 | 558 | 0.78% |
| PSX250620C00140000 | 2024-06-14 10:37AM EDT | 2025-06-20 | 15.51 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.78% |
| PSX260116C00140000 | 2024-06-13 1:21PM EDT | 2026-01-16 | 19.70 | 0.00 | 0.00 | 0.00 | - | 1 | 85 | 0.39% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240621P00140000 | 2024-06-14 3:49PM EDT | 2024-06-21 | 3.60 | 0.00 | 0.00 | 0.00 | - | 21 | 651 | 0.00% |
| PSX240628P00140000 | 2024-06-11 11:29AM EDT | 2024-06-28 | 4.50 | 0.00 | 0.00 | 0.00 | - | 10 | 14 | 0.00% |
| PSX240705P00140000 | 2024-06-10 12:31PM EDT | 2024-07-05 | 3.95 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| PSX240719P00140000 | 2024-06-14 11:13AM EDT | 2024-07-19 | 5.55 | 0.00 | 0.00 | 0.00 | - | 14 | 287 | 0.00% |
| PSX240816P00140000 | 2024-06-14 3:59PM EDT | 2024-08-16 | 7.20 | 0.00 | 0.00 | 0.00 | - | 2 | 232 | 0.00% |
| PSX240920P00140000 | 2024-06-14 9:37AM EDT | 2024-09-20 | 8.70 | 0.00 | 0.00 | 0.00 | - | 4 | 442 | 0.00% |
| PSX241115P00140000 | 2024-06-12 12:55PM EDT | 2024-11-15 | 10.80 | 0.00 | 0.00 | 0.00 | - | 1 | 200 | 0.00% |
| PSX241220P00140000 | 2024-06-12 12:42PM EDT | 2024-12-20 | 11.80 | 0.00 | 0.00 | 0.00 | - | 3 | 36 | 0.00% |
| PSX250117P00140000 | 2024-06-14 3:59PM EDT | 2025-01-17 | 12.10 | 0.00 | 0.00 | 0.00 | - | 24 | 446 | 0.00% |
| PSX250620P00140000 | 2024-06-13 3:04PM EDT | 2025-06-20 | 15.20 | 0.00 | 0.00 | 0.00 | - | 1 | 111 | 0.00% |
| PSX260116P00140000 | 2024-06-13 9:41AM EDT | 2026-01-16 | 19.25 | 0.00 | 0.00 | 0.00 | - | 30 | 193 | 0.00% |
