Deutsche Märkte öffnen in 3 Stunden 6 Minuten
Nikkei 225
38.236,07 -38,03 (-0,10%) Dow Jones 30
38.675,68 +449,98 (+1,18%) Bitcoin EUR
59.294,45 +574,61 (+0,98%) CMC Crypto 200
1.329,04 +52,06 (+4,08%) 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:175.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240510C00175000 | 2024-05-02 3:50PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.75 | 0.00 | - | 5 | 59 | 101.47% |
| PSX240517C00175000 | 2024-05-02 3:02PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 436 | 52.15% |
| PSX240524C00175000 | 2024-04-30 11:08AM EDT | 2024-05-24 | 0.08 | 0.00 | 0.75 | 0.00 | - | 2 | 17 | 52.05% |
| PSX240531C00175000 | 2024-05-02 10:22AM EDT | 2024-05-31 | 0.40 | 0.00 | 0.10 | 0.00 | - | 10 | 49 | 35.45% |
| PSX240621C00175000 | 2024-05-03 1:12PM EDT | 2024-06-21 | 0.15 | 0.10 | 0.15 | -0.05 | -25.00% | 8 | 391 | 28.08% |
| PSX240719C00175000 | 2024-05-02 3:02PM EDT | 2024-07-19 | 0.50 | 0.30 | 0.40 | 0.00 | - | 4 | 129 | 26.54% |
| PSX240816C00175000 | 2024-05-01 9:51AM EDT | 2024-08-16 | 0.90 | 0.85 | 0.95 | 0.00 | - | 1 | 305 | 27.58% |
| PSX240920C00175000 | 2024-05-01 2:08PM EDT | 2024-09-20 | 1.08 | 1.35 | 1.50 | 0.00 | - | 1 | 138 | 26.99% |
| PSX241115C00175000 | 2024-04-25 9:47AM EDT | 2024-11-15 | 7.30 | 2.70 | 2.95 | 0.00 | - | 1 | 16 | 28.33% |
| PSX241220C00175000 | 2024-05-01 11:04AM EDT | 2024-12-20 | 3.00 | 3.30 | 3.60 | 0.00 | - | 1 | 33 | 28.07% |
| PSX250117C00175000 | 2024-05-03 11:30AM EDT | 2025-01-17 | 4.00 | 4.00 | 4.40 | +0.60 | +17.65% | 2 | 231 | 28.68% |
| PSX250620C00175000 | 2024-04-26 3:58PM EDT | 2025-06-20 | 10.68 | 6.80 | 7.60 | 0.00 | - | 1 | 16 | 28.94% |
| PSX260116C00175000 | 2024-04-30 11:25AM EDT | 2026-01-16 | 12.69 | 10.10 | 11.40 | 0.00 | - | 1 | 50 | 29.07% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240510P00175000 | 2024-05-01 3:56PM EDT | 2024-05-10 | 34.46 | 29.50 | 33.50 | +34.46 | - | - | 0 | 82.03% |
| PSX240517P00175000 | 2024-04-29 3:56PM EDT | 2024-05-17 | 24.10 | 31.10 | 33.50 | 0.00 | - | 363 | 575 | 79.93% |
| PSX240621P00175000 | 2024-04-29 10:05AM EDT | 2024-06-21 | 24.99 | 30.30 | 34.30 | 0.00 | - | 2 | 110 | 57.30% |
| PSX240719P00175000 | 2024-05-03 1:07PM EDT | 2024-07-19 | 32.00 | 30.30 | 34.40 | +12.65 | +65.37% | 1 | 26 | 45.92% |
| PSX240816P00175000 | 2024-04-11 1:34PM EDT | 2024-08-16 | 16.10 | 30.10 | 34.90 | 0.00 | - | 2 | 27 | 41.48% |
| PSX240920P00175000 | 2024-04-04 12:08PM EDT | 2024-09-20 | 12.86 | 30.70 | 34.20 | 0.00 | - | 6 | 8 | 33.05% |
| PSX241115P00175000 | 2024-04-03 3:35PM EDT | 2024-11-15 | 15.20 | 32.20 | 34.10 | 0.00 | - | 1 | 1 | 27.53% |
| PSX241220P00175000 | 2024-04-23 2:36PM EDT | 2024-12-20 | 23.00 | 32.90 | 33.90 | 0.00 | - | - | 1 | 24.68% |
| PSX250117P00175000 | 2024-04-11 2:38PM EDT | 2025-01-17 | 20.50 | 32.90 | 34.50 | 0.00 | - | 14 | 19 | 25.12% |
| PSX250620P00175000 | 2024-04-23 2:12PM EDT | 2025-06-20 | 26.47 | 34.90 | 36.30 | 0.00 | - | - | 1 | 23.78% |
| PSX260116P00175000 | 2024-04-12 3:02PM EDT | 2026-01-16 | 28.60 | 36.70 | 38.20 | 0.00 | - | 3 | 14 | 22.39% |
