Deutsche Märkte öffnen in 2 Stunden 27 Minuten
Nikkei 225
38.236,07 -38,03 (-0,10%) Dow Jones 30
38.675,68 +449,98 (+1,18%) Bitcoin EUR
59.354,72 +477,63 (+0,81%) CMC Crypto 200
1.328,21 +51,23 (+4,01%) 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:170.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240510C00170000 | 2024-04-26 10:05AM EDT | 2024-05-10 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PSX240517C00170000 | 2024-05-03 3:51PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.00 | +0.01 | +25.00% | 1 | 0 | 25.00% |
| PSX240524C00170000 | 2024-04-26 1:21PM EDT | 2024-05-24 | 0.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| PSX240531C00170000 | 2024-05-02 1:49PM EDT | 2024-05-31 | 0.17 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| PSX240607C00170000 | 2024-05-03 10:40AM EDT | 2024-06-07 | 0.15 | 0.00 | 0.00 | -0.32 | -68.09% | 5 | 0 | 12.50% |
| PSX240614C00170000 | 2024-05-03 9:52AM EDT | 2024-06-14 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PSX240621C00170000 | 2024-05-03 11:18AM EDT | 2024-06-21 | 0.26 | 0.00 | 0.00 | +0.06 | +30.00% | 11 | 0 | 12.50% |
| PSX240719C00170000 | 2024-04-30 1:20PM EDT | 2024-07-19 | 0.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| PSX240816C00170000 | 2024-04-30 3:35PM EDT | 2024-08-16 | 1.60 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 6.25% |
| PSX240920C00170000 | 2024-05-03 12:57PM EDT | 2024-09-20 | 2.16 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| PSX241115C00170000 | 2024-05-03 10:24AM EDT | 2024-11-15 | 3.50 | 0.00 | 0.00 | -0.35 | -9.09% | 1 | 0 | 6.25% |
| PSX241220C00170000 | 2024-05-01 11:53AM EDT | 2024-12-20 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PSX250117C00170000 | 2024-05-02 3:18PM EDT | 2025-01-17 | 5.70 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| PSX250620C00170000 | 2024-05-01 9:30AM EDT | 2025-06-20 | 8.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| PSX260116C00170000 | 2024-04-30 2:48PM EDT | 2026-01-16 | 13.27 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240510P00170000 | 2024-04-22 1:58PM EDT | 2024-05-10 | 12.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PSX240517P00170000 | 2024-05-01 2:32PM EDT | 2024-05-17 | 31.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PSX240524P00170000 | 2024-04-26 9:40AM EDT | 2024-05-24 | 18.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PSX240621P00170000 | 2024-04-18 1:58PM EDT | 2024-06-21 | 19.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PSX240719P00170000 | 2024-04-17 2:53PM EDT | 2024-07-19 | 16.19 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| PSX240816P00170000 | 2024-04-12 11:15AM EDT | 2024-08-16 | 13.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PSX240920P00170000 | 2024-05-02 2:12PM EDT | 2024-09-20 | 27.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PSX241115P00170000 | 2024-04-01 1:54PM EDT | 2024-11-15 | 16.20 | 30.60 | 31.00 | 0.00 | - | - | 3 | 30.92% |
| PSX241220P00170000 | 2024-04-03 2:32PM EDT | 2024-12-20 | 13.30 | 28.30 | 29.70 | 0.00 | - | 1 | 5 | 24.82% |
| PSX250117P00170000 | 2024-05-03 11:30AM EDT | 2025-01-17 | 30.50 | 0.00 | 0.00 | +9.60 | +45.93% | 1 | 0 | 0.00% |
| PSX250620P00170000 | 2024-04-16 11:46AM EDT | 2025-06-20 | 23.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PSX260116P00170000 | 2024-05-03 11:04AM EDT | 2026-01-16 | 34.75 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
