Deutsche Märkte öffnen in 6 Stunden 52 Minuten
Nikkei 225
38.946,93 -122,75 (-0,31%) Dow Jones 30
39.872,99 +66,22 (+0,17%) Bitcoin EUR
64.592,23 -1.059,36 (-1,61%) CMC Crypto 200
1.526,23 +37,69 (+2,53%) Nasdaq Compositive
16.832,62 +37,75 (+0,22%) S&P 500
5.321,41 +13,28 (+0,25%)
Phillips 66 (PSX)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:125.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240524C00125000 | 2024-05-16 3:53PM EDT | 2024-05-24 | 21.10 | 18.20 | 20.90 | 0.00 | - | 2 | 1 | 107.03% |
| PSX240621C00125000 | 2024-05-16 3:12PM EDT | 2024-06-21 | 21.10 | 18.10 | 21.00 | 0.00 | - | 1,505 | 3 | 51.66% |
| PSX240719C00125000 | 2024-05-10 11:05AM EDT | 2024-07-19 | 21.90 | 19.70 | 21.70 | 0.00 | - | 1 | 37 | 42.29% |
| PSX240816C00125000 | 2024-05-20 9:49AM EDT | 2024-08-16 | 22.20 | 20.40 | 22.40 | 0.00 | - | 1 | 31 | 38.51% |
| PSX240920C00125000 | 2024-05-20 1:58PM EDT | 2024-09-20 | 22.00 | 22.20 | 23.10 | 0.00 | - | 2 | 66 | 35.47% |
| PSX241115C00125000 | 2024-05-15 12:04PM EDT | 2024-11-15 | 24.80 | 23.00 | 26.60 | 0.00 | - | 1 | 39 | 40.59% |
| PSX241220C00125000 | 2024-04-09 9:59AM EDT | 2024-12-20 | 46.87 | 27.40 | 28.90 | 0.00 | - | 1 | 13 | 43.44% |
| PSX250117C00125000 | 2024-05-16 10:49AM EDT | 2025-01-17 | 27.10 | 24.30 | 27.20 | 0.00 | - | 1 | 358 | 36.45% |
| PSX250620C00125000 | 2024-05-15 2:17PM EDT | 2025-06-20 | 30.25 | 28.90 | 31.50 | 0.00 | - | 2 | 5 | 37.03% |
| PSX260116C00125000 | 2024-05-16 11:09AM EDT | 2026-01-16 | 33.87 | 30.80 | 33.40 | 0.00 | - | 1 | 91 | 32.91% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240531P00125000 | 2024-04-30 3:18PM EDT | 2024-05-31 | 0.25 | 0.00 | 0.05 | 0.00 | - | - | 3 | 40.04% |
| PSX240607P00125000 | 2024-05-20 11:06AM EDT | 2024-06-07 | 0.08 | 0.00 | 0.15 | 0.00 | - | 12 | 39 | 36.62% |
| PSX240614P00125000 | 2024-05-15 10:07AM EDT | 2024-06-14 | 0.27 | 0.05 | 0.15 | 0.00 | - | 5 | 6 | 30.81% |
| PSX240621P00125000 | 2024-05-21 11:16AM EDT | 2024-06-21 | 0.15 | 0.10 | 0.20 | -0.04 | -21.05% | 5 | 208 | 28.61% |
| PSX240719P00125000 | 2024-05-21 12:58PM EDT | 2024-07-19 | 0.50 | 0.45 | 0.55 | -0.08 | -13.79% | 1 | 122 | 25.90% |
| PSX240816P00125000 | 2024-05-21 10:33AM EDT | 2024-08-16 | 1.05 | 1.00 | 1.15 | -0.10 | -8.70% | 1 | 100 | 26.25% |
| PSX240920P00125000 | 2024-05-20 12:05PM EDT | 2024-09-20 | 1.91 | 1.80 | 2.00 | 0.00 | - | 7 | 40 | 26.75% |
| PSX241115P00125000 | 2024-05-20 12:11PM EDT | 2024-11-15 | 3.20 | 3.00 | 3.30 | 0.00 | - | 1 | 22 | 27.08% |
| PSX241220P00125000 | 2024-05-01 9:33AM EDT | 2024-12-20 | 5.25 | 3.80 | 4.10 | 0.00 | - | 2 | 42 | 27.30% |
| PSX250117P00125000 | 2024-05-20 1:04PM EDT | 2025-01-17 | 4.76 | 4.30 | 4.70 | 0.00 | - | 41 | 404 | 27.39% |
| PSX250620P00125000 | 2024-05-20 12:15PM EDT | 2025-06-20 | 7.40 | 7.20 | 7.90 | 0.00 | - | 64 | 239 | 28.17% |
| PSX260116P00125000 | 2024-05-21 10:10AM EDT | 2026-01-16 | 10.40 | 10.00 | 10.80 | -1.80 | -14.75% | 1 | 55 | 27.47% |
