Deutsche Märkte geschlossen
Nikkei 225
38.946,93 -122,75 (-0,31%) Dow Jones 30
39.888,10 +81,33 (+0,20%) Bitcoin EUR
63.975,77 -401,26 (-0,62%) CMC Crypto 200
1.515,34 +26,79 (+1,80%) Nasdaq Compositive
16.826,64 +31,76 (+0,19%) S&P 500
5.321,75 +13,62 (+0,26%)
Phillips 66 (PSX)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:39PM EDT. Markt geöffnet.
Strike:130.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240524C00130000 | 2024-05-16 3:56PM EDT | 2024-05-24 | 16.03 | 14.20 | 14.90 | 0.00 | - | 4 | 0 | 66.02% |
| PSX240621C00130000 | 2024-05-20 12:52PM EDT | 2024-06-21 | 15.34 | 15.00 | 16.30 | 0.00 | - | 4 | 270 | 40.23% |
| PSX240719C00130000 | 2024-05-20 3:46PM EDT | 2024-07-19 | 16.65 | 16.00 | 16.80 | 0.00 | - | 3 | 33 | 32.62% |
| PSX240816C00130000 | 2024-05-20 2:08PM EDT | 2024-08-16 | 17.04 | 17.80 | 18.80 | 0.00 | - | 1 | 81 | 36.43% |
| PSX240920C00130000 | 2024-05-20 1:58PM EDT | 2024-09-20 | 18.00 | 18.50 | 19.30 | 0.00 | - | 1 | 22 | 32.68% |
| PSX241115C00130000 | 2024-05-13 11:36AM EDT | 2024-11-15 | 20.90 | 20.70 | 21.60 | 0.00 | - | 1 | 9 | 33.94% |
| PSX241220C00130000 | 2024-05-01 11:07AM EDT | 2024-12-20 | 19.20 | 20.80 | 22.80 | 0.00 | - | 1 | 6 | 34.20% |
| PSX250117C00130000 | 2024-05-13 1:25PM EDT | 2025-01-17 | 22.50 | 21.30 | 24.30 | 0.00 | - | 12 | 277 | 35.82% |
| PSX250620C00130000 | 2024-05-13 3:28PM EDT | 2025-06-20 | 26.66 | 25.90 | 26.90 | 0.00 | - | 1 | 23 | 32.89% |
| PSX260116C00130000 | 2024-05-20 11:07AM EDT | 2026-01-16 | 30.72 | 28.30 | 30.50 | 0.00 | - | 1 | 133 | 32.00% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240524P00130000 | 2024-05-17 10:34AM EDT | 2024-05-24 | 0.08 | 0.00 | 0.45 | 0.00 | - | 1 | 3 | 64.55% |
| PSX240531P00130000 | 2024-05-20 3:27PM EDT | 2024-05-31 | 0.09 | 0.05 | 0.10 | 0.00 | - | 11 | 16 | 33.30% |
| PSX240607P00130000 | 2024-05-17 3:58PM EDT | 2024-06-07 | 0.13 | 0.10 | 0.15 | 0.00 | - | 15 | 5 | 28.03% |
| PSX240614P00130000 | 2024-05-21 12:32PM EDT | 2024-06-14 | 0.20 | 0.15 | 0.25 | -0.02 | -9.09% | 10 | 19 | 26.42% |
| PSX240621P00130000 | 2024-05-21 3:07PM EDT | 2024-06-21 | 0.31 | 0.30 | 0.35 | -0.04 | -11.43% | 11 | 384 | 25.20% |
| PSX240628P00130000 | 2024-05-14 1:47PM EDT | 2024-06-28 | 0.85 | 0.40 | 0.55 | 0.00 | - | 2 | 4 | 25.61% |
| PSX240719P00130000 | 2024-05-20 1:36PM EDT | 2024-07-19 | 1.10 | 0.90 | 1.00 | 0.00 | - | 26 | 259 | 24.66% |
| PSX240816P00130000 | 2024-05-21 10:33AM EDT | 2024-08-16 | 1.75 | 1.70 | 1.85 | -0.03 | -1.69% | 1 | 84 | 25.37% |
| PSX240920P00130000 | 2024-05-21 12:09PM EDT | 2024-09-20 | 2.75 | 2.70 | 2.85 | -0.10 | -3.51% | 2 | 82 | 25.74% |
| PSX241115P00130000 | 2024-05-17 1:08PM EDT | 2024-11-15 | 3.94 | 4.10 | 4.40 | 0.00 | - | 1 | 54 | 26.33% |
| PSX241220P00130000 | 2024-04-29 12:05PM EDT | 2024-12-20 | 4.90 | 5.00 | 5.30 | 0.00 | - | 3 | 31 | 26.59% |
| PSX250117P00130000 | 2024-05-20 2:15PM EDT | 2025-01-17 | 6.20 | 5.60 | 5.90 | 0.00 | - | 97 | 272 | 26.55% |
| PSX250620P00130000 | 2024-05-15 12:11PM EDT | 2025-06-20 | 9.10 | 8.60 | 9.10 | 0.00 | - | 1 | 15 | 26.98% |
| PSX260116P00130000 | 2024-04-18 11:32AM EDT | 2026-01-16 | 10.87 | 11.20 | 11.80 | 0.00 | - | 2 | 87 | 25.93% |
