Mercados españoles cerrados
IBEX 35
10.854,40 -246,40 (-2,22%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dólar/Euro
1,0675 +0,0002 (+0,02%) Petróleo Brent
87,88 +0,02 (+0,02%) Oro
2.305,40 +2,50 (+0,11%) Bitcoin EUR
53.829,89 -3.500,16 (-6,11%)
Phillips 66 (PSX)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Antes de la apertura:
Opciones de comprapara3 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240503C00125000 | 2024-04-30 9:58AM EDT | 125.00 | 23.37 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| PSX240503C00145000 | 2024-04-30 3:56PM EDT | 145.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 3.13% |
| PSX240503C00148000 | 2024-04-30 3:52PM EDT | 148.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 92 | 88 | 12.50% |
| PSX240503C00149000 | 2024-04-30 3:21PM EDT | 149.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 80 | 58 | 12.50% |
| PSX240503C00150000 | 2024-04-30 3:57PM EDT | 150.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 46 | 76 | 12.50% |
| PSX240503C00152500 | 2024-04-30 3:52PM EDT | 152.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 120 | 202 | 12.50% |
| PSX240503C00155000 | 2024-04-30 3:52PM EDT | 155.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 120 | 263 | 25.00% |
| PSX240503C00157500 | 2024-04-30 10:58AM EDT | 157.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 36 | 159 | 25.00% |
| PSX240503C00160000 | 2024-04-30 2:14PM EDT | 160.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 24 | 152 | 25.00% |
| PSX240503C00162500 | 2024-04-30 3:59PM EDT | 162.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 49 | 25.00% |
| PSX240503C00165000 | 2024-04-29 12:39PM EDT | 165.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 80 | 25.00% |
| PSX240503C00167500 | 2024-04-30 3:59PM EDT | 167.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 50.00% |
| PSX240503C00170000 | 2024-04-29 12:34PM EDT | 170.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 183 | 50.00% |
| PSX240503C00172500 | 2024-04-26 10:21AM EDT | 172.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 50.00% |
| PSX240503C00175000 | 2024-04-25 10:26AM EDT | 175.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 8 | 103 | 50.00% |
| PSX240503C00177500 | 2024-04-11 10:11AM EDT | 177.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 50.00% |
| PSX240503C00180000 | 2024-04-19 3:15PM EDT | 180.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 9 | 50.00% |
| PSX240503C00182500 | 2024-04-15 3:50PM EDT | 182.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 50.00% |
| PSX240503C00185000 | 2024-04-15 1:51PM EDT | 185.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| PSX240503C00187500 | 2024-04-09 10:10AM EDT | 187.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 50.00% |
| PSX240503C00190000 | 2024-04-10 11:39AM EDT | 190.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| PSX240503C00195000 | 2024-04-10 11:39AM EDT | 195.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
Opciones de ventapara3 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240503P00130000 | 2024-04-26 10:39AM EDT | 130.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 25.00% |
| PSX240503P00135000 | 2024-04-09 10:35AM EDT | 135.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 12.50% |
| PSX240503P00138000 | 2024-04-30 3:10PM EDT | 138.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| PSX240503P00139000 | 2024-04-30 2:06PM EDT | 139.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 5 | 20 | 6.25% |
| PSX240503P00140000 | 2024-04-30 3:26PM EDT | 140.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 33 | 51 | 6.25% |
| PSX240503P00141000 | 2024-04-30 2:20PM EDT | 141.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 5 | 12 | 6.25% |
| PSX240503P00142000 | 2024-04-30 3:17PM EDT | 142.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 30 | 40 | 3.13% |
| PSX240503P00143000 | 2024-04-30 3:56PM EDT | 143.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 97 | 71 | 0.78% |
| PSX240503P00144000 | 2024-04-30 3:59PM EDT | 144.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 24 | 26 | 0.00% |
| PSX240503P00145000 | 2024-04-30 2:09PM EDT | 145.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 8 | 17 | 0.00% |
| PSX240503P00146000 | 2024-04-30 3:58PM EDT | 146.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 19 | 222 | 0.00% |
| PSX240503P00147000 | 2024-04-30 3:51PM EDT | 147.00 | 3.93 | 0.00 | 0.00 | 0.00 | - | 17 | 121 | 0.00% |
| PSX240503P00148000 | 2024-04-30 2:45PM EDT | 148.00 | 3.94 | 0.00 | 0.00 | 0.00 | - | 9 | 25 | 0.00% |
| PSX240503P00149000 | 2024-04-30 3:59PM EDT | 149.00 | 6.23 | 0.00 | 0.00 | 0.00 | - | 4 | 35 | 0.00% |
| PSX240503P00150000 | 2024-04-30 9:57AM EDT | 150.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 27 | 103 | 0.00% |
| PSX240503P00152500 | 2024-04-30 3:35PM EDT | 152.50 | 8.93 | 0.00 | 0.00 | 0.00 | - | 7 | 71 | 0.00% |
| PSX240503P00155000 | 2024-04-30 3:58PM EDT | 155.00 | 11.93 | 0.00 | 0.00 | 0.00 | - | 15 | 51 | 0.00% |
| PSX240503P00157500 | 2024-04-30 12:14PM EDT | 157.50 | 12.00 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| PSX240503P00160000 | 2024-04-29 2:26PM EDT | 160.00 | 9.57 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 0.00% |
| PSX240503P00162500 | 2024-04-29 12:34PM EDT | 162.50 | 11.34 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 0.00% |
| PSX240503P00165000 | 2024-04-30 1:56PM EDT | 165.00 | 20.79 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PSX240503P00167500 | 2024-04-18 9:52AM EDT | 167.50 | 13.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| PSX240503P00170000 | 2024-04-17 9:59AM EDT | 170.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| PSX240503P00172500 | 2024-04-17 1:21PM EDT | 172.50 | 15.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PSX240503P00175000 | 2024-04-25 10:22AM EDT | 175.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.