Deutsche Märkte öffnen in 2 Stunden 14 Minuten
Nikkei 225
38.236,07 -38,03 (-0,10%) Dow Jones 30
38.675,68 +449,98 (+1,18%) Bitcoin EUR
59.460,16 +612,52 (+1,04%) CMC Crypto 200
1.329,18 +52,20 (+4,09%) Nasdaq Compositive
16.156,33 +315,33 (+1,99%) S&P 500
5.127,79 +63,59 (+1,26%)
Phillips 66 (PSX)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:135.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240517C00135000 | 2024-05-02 2:45PM EDT | 2024-05-17 | 9.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PSX240524C00135000 | 2024-05-01 10:20AM EDT | 2024-05-24 | 8.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PSX240614C00135000 | 2024-05-03 1:46PM EDT | 2024-06-14 | 10.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PSX240621C00135000 | 2024-05-01 11:29AM EDT | 2024-06-21 | 8.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PSX240719C00135000 | 2024-05-03 10:34AM EDT | 2024-07-19 | 12.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PSX240816C00135000 | 2024-05-02 3:44PM EDT | 2024-08-16 | 14.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PSX240920C00135000 | 2024-05-03 3:04PM EDT | 2024-09-20 | 14.80 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| PSX241115C00135000 | 2024-05-02 10:24AM EDT | 2024-11-15 | 17.20 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| PSX241220C00135000 | 2024-05-01 1:59PM EDT | 2024-12-20 | 15.22 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| PSX250117C00135000 | 2024-05-03 11:50AM EDT | 2025-01-17 | 19.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PSX250620C00135000 | 2024-04-30 12:37PM EDT | 2025-06-20 | 24.48 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.00% |
| PSX260116C00135000 | 2024-05-01 11:02AM EDT | 2026-01-16 | 25.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240510P00135000 | 2024-05-02 11:51AM EDT | 2024-05-10 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| PSX240517P00135000 | 2024-05-03 2:17PM EDT | 2024-05-17 | 0.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| PSX240524P00135000 | 2024-05-03 3:52PM EDT | 2024-05-24 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PSX240531P00135000 | 2024-05-03 1:52PM EDT | 2024-05-31 | 1.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| PSX240607P00135000 | 2024-04-29 2:32PM EDT | 2024-06-07 | 0.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| PSX240614P00135000 | 2024-05-02 2:22PM EDT | 2024-06-14 | 1.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| PSX240621P00135000 | 2024-05-03 3:30PM EDT | 2024-06-21 | 2.25 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 3.13% |
| PSX240719P00135000 | 2024-05-03 2:23PM EDT | 2024-07-19 | 3.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| PSX240816P00135000 | 2024-05-03 10:34AM EDT | 2024-08-16 | 4.70 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| PSX240920P00135000 | 2024-05-03 12:39PM EDT | 2024-09-20 | 5.70 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 3.13% |
| PSX241115P00135000 | 2024-05-03 11:15AM EDT | 2024-11-15 | 7.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| PSX241220P00135000 | 2024-04-29 12:08PM EDT | 2024-12-20 | 6.20 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 1.56% |
| PSX250117P00135000 | 2024-05-01 2:47PM EDT | 2025-01-17 | 10.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| PSX250620P00135000 | 2024-04-29 12:06PM EDT | 2025-06-20 | 9.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| PSX260116P00135000 | 2024-04-08 11:27AM EDT | 2026-01-16 | 9.60 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 1.56% |
