Deutsche Märkte öffnen in 39 Minuten
Nikkei 225
38.236,07 -38,03 (-0,10%) Dow Jones 30
38.675,68 +449,98 (+1,18%) Bitcoin EUR
59.818,06 +909,45 (+1,54%) CMC Crypto 200
1.369,64 +57,01 (+4,34%) 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:140.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240510C00140000 | 2024-05-03 3:19PM EDT | 2024-05-10 | 4.08 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PSX240517C00140000 | 2024-05-03 3:06PM EDT | 2024-05-17 | 4.97 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PSX240524C00140000 | 2024-05-02 10:23AM EDT | 2024-05-24 | 5.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PSX240531C00140000 | 2024-05-03 11:16AM EDT | 2024-05-31 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PSX240607C00140000 | 2024-05-02 1:31PM EDT | 2024-06-07 | 6.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PSX240621C00140000 | 2024-05-03 2:30PM EDT | 2024-06-21 | 7.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| PSX240719C00140000 | 2024-05-03 9:33AM EDT | 2024-07-19 | 8.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PSX240816C00140000 | 2024-05-03 3:11PM EDT | 2024-08-16 | 10.54 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PSX240920C00140000 | 2024-05-01 3:30PM EDT | 2024-09-20 | 10.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PSX241115C00140000 | 2024-04-29 10:00AM EDT | 2024-11-15 | 19.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PSX241220C00140000 | 2024-05-03 1:33PM EDT | 2024-12-20 | 15.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PSX250117C00140000 | 2024-05-01 11:32AM EDT | 2025-01-17 | 14.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PSX250620C00140000 | 2024-05-02 10:03AM EDT | 2025-06-20 | 19.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PSX260116C00140000 | 2024-05-02 10:06AM EDT | 2026-01-16 | 23.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240510P00140000 | 2024-05-03 10:35AM EDT | 2024-05-10 | 1.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| PSX240517P00140000 | 2024-05-03 3:52PM EDT | 2024-05-17 | 1.68 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| PSX240524P00140000 | 2024-05-02 10:23AM EDT | 2024-05-24 | 2.77 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| PSX240531P00140000 | 2024-05-03 1:37PM EDT | 2024-05-31 | 2.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| PSX240607P00140000 | 2024-05-02 1:12PM EDT | 2024-06-07 | 3.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| PSX240621P00140000 | 2024-05-03 3:03PM EDT | 2024-06-21 | 4.00 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 1.56% |
| PSX240719P00140000 | 2024-05-03 2:42PM EDT | 2024-07-19 | 5.10 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 1.56% |
| PSX240816P00140000 | 2024-05-03 1:11PM EDT | 2024-08-16 | 6.24 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 1.56% |
| PSX240920P00140000 | 2024-05-02 1:35PM EDT | 2024-09-20 | 7.80 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.78% |
| PSX241115P00140000 | 2024-05-01 2:11PM EDT | 2024-11-15 | 11.50 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.78% |
| PSX241220P00140000 | 2024-04-22 1:41PM EDT | 2024-12-20 | 6.80 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.78% |
| PSX250117P00140000 | 2024-04-29 2:32PM EDT | 2025-01-17 | 8.80 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.78% |
| PSX250620P00140000 | 2024-04-26 3:52PM EDT | 2025-06-20 | 11.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| PSX260116P00140000 | 2024-05-01 11:27AM EDT | 2026-01-16 | 18.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
