Deutsche Märkte schließen in 4 Stunden 1 Minuten
DAX
18.023,87 +21,85 (+0,12%) Euro Stoxx 50
4.858,23 +19,09 (+0,39%) Dow Jones 30
38.589,16 -57,94 (-0,15%) Gold
2.334,70 -14,40 (-0,61%) EUR/USD
1,0718 +0,0009 (+0,09%) Bitcoin EUR
61.491,82 -624,91 (-1,01%)
Phillips 66 (PSX)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:150.00
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240621C00150000 | 2024-06-14 3:55PM EDT | 2024-06-21 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 1,679 | 25.00% |
| PSX240628C00150000 | 2024-06-14 3:55PM EDT | 2024-06-28 | 0.14 | 0.00 | 0.00 | 0.00 | - | 4 | 105 | 12.50% |
| PSX240705C00150000 | 2024-06-13 9:33AM EDT | 2024-07-05 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 12.50% |
| PSX240712C00150000 | 2024-06-11 3:46PM EDT | 2024-07-12 | 0.70 | 0.00 | 0.00 | 0.00 | - | 9 | 191 | 6.25% |
| PSX240719C00150000 | 2024-06-14 1:53PM EDT | 2024-07-19 | 0.75 | 0.00 | 0.00 | 0.00 | - | 16 | 836 | 6.25% |
| PSX240726C00150000 | 2024-06-13 12:37PM EDT | 2024-07-26 | 1.10 | 0.00 | 0.00 | 0.00 | - | 10 | 18 | 6.25% |
| PSX240816C00150000 | 2024-06-14 2:27PM EDT | 2024-08-16 | 2.11 | 0.00 | 0.00 | 0.00 | - | 26 | 337 | 6.25% |
| PSX240920C00150000 | 2024-06-14 3:50PM EDT | 2024-09-20 | 2.14 | 0.00 | 0.00 | 0.00 | - | 14 | 209 | 3.13% |
| PSX241115C00150000 | 2024-06-13 10:16AM EDT | 2024-11-15 | 4.60 | 0.00 | 0.00 | 0.00 | - | 2 | 56 | 3.13% |
| PSX241220C00150000 | 2024-06-13 3:53PM EDT | 2024-12-20 | 6.55 | 0.00 | 0.00 | 0.00 | - | 2 | 275 | 3.13% |
| PSX250117C00150000 | 2024-06-13 3:59PM EDT | 2025-01-17 | 7.24 | 0.00 | 0.00 | 0.00 | - | 1 | 640 | 3.13% |
| PSX250620C00150000 | 2024-06-14 3:31PM EDT | 2025-06-20 | 11.00 | 0.00 | 0.00 | 0.00 | - | 2 | 34 | 1.56% |
| PSX260116C00150000 | 2024-06-07 10:15AM EDT | 2026-01-16 | 16.00 | 0.00 | 0.00 | 0.00 | - | 1 | 151 | 1.56% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240621P00150000 | 2024-06-13 1:02PM EDT | 2024-06-21 | 12.75 | 0.00 | 0.00 | 0.00 | - | 2 | 335 | 0.00% |
| PSX240628P00150000 | 2024-06-14 3:04PM EDT | 2024-06-28 | 12.72 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| PSX240719P00150000 | 2024-06-13 2:39PM EDT | 2024-07-19 | 13.00 | 0.00 | 0.00 | 0.00 | - | 3 | 196 | 0.00% |
| PSX240816P00150000 | 2024-06-14 9:58AM EDT | 2024-08-16 | 14.06 | 0.00 | 0.00 | 0.00 | - | 4 | 109 | 0.00% |
| PSX240920P00150000 | 2024-06-10 10:43AM EDT | 2024-09-20 | 14.40 | 0.00 | 0.00 | 0.00 | - | 1 | 81 | 0.00% |
| PSX241115P00150000 | 2024-05-28 1:31PM EDT | 2024-11-15 | 13.40 | 0.00 | 0.00 | 0.00 | - | 2 | 92 | 0.00% |
| PSX241220P00150000 | 2024-06-10 10:10AM EDT | 2024-12-20 | 16.50 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 0.00% |
| PSX250117P00150000 | 2024-06-10 11:08AM EDT | 2025-01-17 | 17.30 | 0.00 | 0.00 | 0.00 | - | 2 | 53 | 0.00% |
| PSX250620P00150000 | 2024-05-21 3:52PM EDT | 2025-06-20 | 17.20 | 0.00 | 0.00 | 0.00 | - | 1 | 107 | 0.00% |
| PSX260116P00150000 | 2024-05-31 11:04AM EDT | 2026-01-16 | 22.18 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 0.00% |
