Deutsche Märkte schließen in 6 Stunden 29 Minuten
DAX
18.074,37 +72,77 (+0,40%) Euro Stoxx 50
4.936,01 +14,53 (+0,30%) Dow Jones 30
38.675,68 +449,98 (+1,18%) Gold
2.327,10 +18,50 (+0,80%) EUR/USD
1,0770 +0,0003 (+0,03%) Bitcoin EUR
60.503,73 +1.370,08 (+2,32%)
Phillips 66 (PSX)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:165.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240510C00165000 | 2024-05-01 9:48AM EDT | 2024-05-10 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| PSX240517C00165000 | 2024-05-03 1:32PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| PSX240524C00165000 | 2024-05-03 3:31PM EDT | 2024-05-24 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| PSX240531C00165000 | 2024-05-03 10:10AM EDT | 2024-05-31 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PSX240607C00165000 | 2024-05-03 11:14AM EDT | 2024-06-07 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PSX240621C00165000 | 2024-05-03 2:41PM EDT | 2024-06-21 | 0.43 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| PSX240719C00165000 | 2024-05-03 2:52PM EDT | 2024-07-19 | 1.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| PSX240816C00165000 | 2024-05-03 9:45AM EDT | 2024-08-16 | 2.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| PSX240920C00165000 | 2024-05-02 1:55PM EDT | 2024-09-20 | 3.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| PSX241115C00165000 | 2024-05-01 9:43AM EDT | 2024-11-15 | 4.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| PSX241220C00165000 | 2024-05-02 11:20AM EDT | 2024-12-20 | 5.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| PSX250117C00165000 | 2024-05-03 12:23PM EDT | 2025-01-17 | 6.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| PSX250620C00165000 | 2024-04-30 9:55AM EDT | 2025-06-20 | 12.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| PSX260116C00165000 | 2024-04-26 9:54AM EDT | 2026-01-16 | 18.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240510P00165000 | 2024-05-01 3:35PM EDT | 2024-05-10 | 25.20 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| PSX240517P00165000 | 2024-05-01 2:32PM EDT | 2024-05-17 | 26.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PSX240524P00165000 | 2024-04-19 9:54AM EDT | 2024-05-24 | 12.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PSX240621P00165000 | 2024-04-30 10:16AM EDT | 2024-06-21 | 19.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PSX240719P00165000 | 2024-04-26 3:10PM EDT | 2024-07-19 | 16.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PSX240816P00165000 | 2024-04-25 1:02PM EDT | 2024-08-16 | 13.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PSX240920P00165000 | 2024-04-30 3:51PM EDT | 2024-09-20 | 23.90 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| PSX241115P00165000 | 2024-04-04 9:33AM EDT | 2024-11-15 | 10.10 | 24.20 | 25.40 | 0.00 | - | 3 | 1 | 26.24% |
| PSX241220P00165000 | 2024-05-01 1:22PM EDT | 2024-12-20 | 28.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PSX250117P00165000 | 2024-04-25 11:51AM EDT | 2025-01-17 | 18.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PSX250620P00165000 | 2024-04-09 9:41AM EDT | 2025-06-20 | 17.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PSX260116P00165000 | 2024-04-10 11:51AM EDT | 2026-01-16 | 21.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
