Deutsche Märkte öffnen in 21 Minuten
Nikkei 225
38.236,07 -38,03 (-0,10%) Dow Jones 30
38.675,68 +449,98 (+1,18%) Bitcoin EUR
59.794,21 +882,52 (+1,50%) CMC Crypto 200
1.373,22 +60,59 (+4,62%) 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:155.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240510C00155000 | 2024-05-02 1:26PM EDT | 2024-05-10 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| PSX240517C00155000 | 2024-05-02 3:32PM EDT | 2024-05-17 | 0.35 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| PSX240524C00155000 | 2024-05-03 3:53PM EDT | 2024-05-24 | 0.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| PSX240531C00155000 | 2024-05-03 10:10AM EDT | 2024-05-31 | 0.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PSX240607C00155000 | 2024-05-03 3:36PM EDT | 2024-06-07 | 0.90 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| PSX240614C00155000 | 2024-05-02 2:30PM EDT | 2024-06-14 | 1.59 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| PSX240621C00155000 | 2024-05-03 1:07PM EDT | 2024-06-21 | 1.60 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| PSX240719C00155000 | 2024-05-03 2:29PM EDT | 2024-07-19 | 2.70 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| PSX240816C00155000 | 2024-05-03 1:41PM EDT | 2024-08-16 | 4.20 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| PSX240920C00155000 | 2024-05-03 12:40PM EDT | 2024-09-20 | 5.48 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| PSX241115C00155000 | 2024-05-02 3:32PM EDT | 2024-11-15 | 8.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| PSX241220C00155000 | 2024-05-02 12:54PM EDT | 2024-12-20 | 8.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| PSX250117C00155000 | 2024-05-01 3:59PM EDT | 2025-01-17 | 8.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| PSX250620C00155000 | 2024-04-19 11:24AM EDT | 2025-06-20 | 21.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| PSX260116C00155000 | 2024-05-02 10:09AM EDT | 2026-01-16 | 17.36 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240510P00155000 | 2024-05-01 3:18PM EDT | 2024-05-10 | 14.60 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| PSX240517P00155000 | 2024-05-03 10:08AM EDT | 2024-05-17 | 12.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PSX240524P00155000 | 2024-05-02 10:28AM EDT | 2024-05-24 | 12.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PSX240531P00155000 | 2024-05-01 10:31AM EDT | 2024-05-31 | 14.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| PSX240607P00155000 | 2024-05-02 11:57AM EDT | 2024-06-07 | 13.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PSX240614P00155000 | 2024-05-02 11:57AM EDT | 2024-06-14 | 13.57 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PSX240621P00155000 | 2024-05-02 3:16PM EDT | 2024-06-21 | 12.76 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| PSX240719P00155000 | 2024-04-30 12:38PM EDT | 2024-07-19 | 13.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PSX240816P00155000 | 2024-04-30 9:59AM EDT | 2024-08-16 | 12.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PSX240920P00155000 | 2024-04-26 2:47PM EDT | 2024-09-20 | 11.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PSX241115P00155000 | 2024-05-03 2:52PM EDT | 2024-11-15 | 17.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PSX241220P00155000 | 2024-05-01 12:44PM EDT | 2024-12-20 | 21.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PSX250117P00155000 | 2024-04-29 10:12AM EDT | 2025-01-17 | 15.20 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| PSX250620P00155000 | 2024-04-22 9:51AM EDT | 2025-06-20 | 17.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PSX260116P00155000 | 2024-04-24 3:10PM EDT | 2026-01-16 | 19.37 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
