Mercados españoles cerrados
S&P 500
5.301,16 +54,48 (+1,04%) Nasdaq
16.728,71 +217,53 (+1,32%) NIKKEI 225
38.385,73 +29,67 (+0,08%) Dólar/Euro
1,0878 +0,0057 (+0,52%) Petróleo Brent
82,88 +0,50 (+0,61%) Bitcoin EUR
60.064,29 +3.634,87 (+6,44%)
Phillips 66 (PSX)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 02:24PM EDT. Mercado abierto.
Opciones de comprapara17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240517C00085000 | 2024-02-12 2:28PM EDT | 85.00 | 60.80 | 69.20 | 71.80 | 0.00 | - | 1 | 1 | 764.01% |
| PSX240517C00090000 | 2024-04-10 11:32AM EDT | 90.00 | 75.93 | 53.80 | 57.40 | 0.00 | - | 2 | 22 | 360.55% |
| PSX240517C00095000 | 2024-05-13 1:21PM EDT | 95.00 | 50.12 | 49.40 | 52.30 | 0.00 | - | 2 | 5 | 320.12% |
| PSX240517C00100000 | 2024-04-19 10:33AM EDT | 100.00 | 57.25 | 44.30 | 47.30 | 0.00 | - | 1 | 24 | 288.67% |
| PSX240517C00105000 | 2024-05-08 1:46PM EDT | 105.00 | 42.50 | 39.50 | 42.80 | 0.00 | - | 2 | 40 | 286.13% |
| PSX240517C00110000 | 2024-05-14 9:38AM EDT | 110.00 | 33.68 | 34.30 | 37.30 | 0.00 | - | 8 | 57 | 229.20% |
| PSX240517C00115000 | 2024-05-13 2:22PM EDT | 115.00 | 30.35 | 29.20 | 32.90 | 0.00 | - | 9 | 319 | 228.52% |
| PSX240517C00120000 | 2024-05-14 3:30PM EDT | 120.00 | 25.11 | 24.80 | 27.10 | 0.00 | - | 3 | 143 | 163.38% |
| PSX240517C00125000 | 2024-05-15 11:37AM EDT | 125.00 | 20.53 | 21.10 | 21.50 | +0.43 | +2.14% | 2 | 742 | 72.66% |
| PSX240517C00130000 | 2024-05-14 10:14AM EDT | 130.00 | 13.82 | 16.20 | 16.50 | 0.00 | - | 27 | 356 | 66.02% |
| PSX240517C00135000 | 2024-05-15 10:26AM EDT | 135.00 | 8.12 | 11.10 | 11.50 | -1.98 | -19.60% | 6 | 438 | 59.28% |
| PSX240517C00139000 | 2024-05-14 2:11PM EDT | 139.00 | 5.70 | 7.10 | 7.70 | 0.00 | - | 1 | 2 | 50.10% |
| PSX240517C00140000 | 2024-05-14 3:19PM EDT | 140.00 | 5.40 | 6.20 | 6.50 | 0.00 | - | 37 | 696 | 37.40% |
| PSX240517C00141000 | 2024-05-08 9:32AM EDT | 141.00 | 4.63 | 4.80 | 5.60 | 0.00 | - | - | 1 | 36.72% |
| PSX240517C00142000 | 2024-05-14 12:27PM EDT | 142.00 | 3.20 | 4.20 | 4.60 | +1.10 | +52.38% | 2 | 15 | 31.74% |
| PSX240517C00143000 | 2024-05-15 10:02AM EDT | 143.00 | 0.90 | 3.30 | 3.60 | -1.10 | -55.00% | 15 | 108 | 26.56% |
| PSX240517C00144000 | 2024-05-15 12:50PM EDT | 144.00 | 2.22 | 2.40 | 2.65 | +0.57 | +34.55% | 45 | 29 | 22.46% |
| PSX240517C00145000 | 2024-05-15 2:07PM EDT | 145.00 | 1.60 | 1.60 | 1.80 | +0.44 | +37.93% | 84 | 817 | 19.75% |
| PSX240517C00146000 | 2024-05-15 1:12PM EDT | 146.00 | 0.91 | 1.00 | 1.10 | +0.16 | +21.33% | 46 | 92 | 18.09% |
| PSX240517C00147000 | 2024-05-15 12:54PM EDT | 147.00 | 0.48 | 0.55 | 0.65 | +0.18 | +60.00% | 22 | 103 | 18.29% |
| PSX240517C00148000 | 2024-05-15 1:53PM EDT | 148.00 | 0.30 | 0.30 | 0.35 | -0.03 | -9.09% | 14 | 335 | 18.41% |
| PSX240517C00149000 | 2024-05-15 1:04PM EDT | 149.00 | 0.10 | 0.15 | 0.20 | -0.05 | -33.33% | 10 | 172 | 19.53% |
| PSX240517C00150000 | 2024-05-15 10:23AM EDT | 150.00 | 0.03 | 0.05 | 0.15 | -0.07 | -70.00% | 8 | 582 | 22.17% |
| PSX240517C00152500 | 2024-05-15 1:07PM EDT | 152.50 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 1 | 187 | 25.59% |
| PSX240517C00155000 | 2024-05-15 11:00AM EDT | 155.00 | 0.05 | 0.00 | 0.05 | +0.01 | +25.00% | 5 | 1,398 | 33.59% |
| PSX240517C00157500 | 2024-05-09 10:51AM EDT | 157.50 | 0.15 | 0.00 | 0.10 | 0.00 | - | 23 | 87 | 46.29% |
| PSX240517C00160000 | 2024-05-14 10:00AM EDT | 160.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 751 | 54.10% |
| PSX240517C00162500 | 2024-05-09 10:51AM EDT | 162.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 9 | 43 | 80.47% |
| PSX240517C00165000 | 2024-05-15 12:06PM EDT | 165.00 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 8 | 3,545 | 56.25% |
| PSX240517C00167500 | 2024-04-29 1:58PM EDT | 167.50 | 0.19 | 0.00 | 0.75 | 0.00 | - | 5 | 53 | 97.46% |
| PSX240517C00170000 | 2024-05-14 12:21PM EDT | 170.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 40 | 1,241 | 68.75% |
| PSX240517C00172500 | 2024-05-01 10:27AM EDT | 172.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 5 | 74.22% |
| PSX240517C00175000 | 2024-05-15 10:52AM EDT | 175.00 | 0.50 | 0.00 | 0.50 | +0.45 | +900.00% | 13 | 435 | 111.72% |
| PSX240517C00177500 | 2024-04-29 11:10AM EDT | 177.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 128.32% |
| PSX240517C00180000 | 2024-05-15 9:30AM EDT | 180.00 | 0.02 | 0.00 | 0.05 | -0.01 | -33.33% | 95 | 365 | 90.63% |
| PSX240517C00185000 | 2024-04-26 10:12AM EDT | 185.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 5 | 107 | 101.56% |
| PSX240517C00190000 | 2024-04-19 2:14PM EDT | 190.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 12 | 48 | 110.94% |
| PSX240517C00195000 | 2024-04-17 3:13PM EDT | 195.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 3 | 56 | 120.31% |
| PSX240517C00235000 | 2024-05-14 10:15AM EDT | 235.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 3 | 0 | 261.91% |
Opciones de ventapara17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240517P00060000 | 2023-12-13 4:14PM EDT | 60.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 4 | 381.25% |
| PSX240517P00065000 | 2023-11-01 12:34PM EDT | 65.00 | 0.30 | 0.00 | 0.65 | 0.00 | - | 5 | 5 | 446.09% |
| PSX240517P00070000 | 2024-01-25 12:15PM EDT | 70.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 24 | 356.25% |
| PSX240517P00075000 | 2024-04-25 11:46AM EDT | 75.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 12 | 383.20% |
| PSX240517P00080000 | 2024-01-29 4:11PM EDT | 80.00 | 0.09 | 0.00 | 0.25 | 0.00 | - | 2 | 218 | 296.88% |
| PSX240517P00085000 | 2024-04-15 1:47PM EDT | 85.00 | 0.33 | 0.00 | 0.05 | 0.00 | - | 18 | 31 | 223.44% |
| PSX240517P00090000 | 2024-04-22 2:05PM EDT | 90.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 5 | 33 | 266.02% |
| PSX240517P00095000 | 2024-04-19 1:18PM EDT | 95.00 | 0.30 | 0.00 | 0.05 | 0.00 | - | 1 | 124 | 181.25% |
| PSX240517P00100000 | 2024-03-18 2:15PM EDT | 100.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 47 | 234.38% |
| PSX240517P00105000 | 2024-04-15 1:47PM EDT | 105.00 | 0.43 | 0.00 | 0.05 | 0.00 | - | 18 | 551 | 142.19% |
| PSX240517P00110000 | 2024-04-26 3:34PM EDT | 110.00 | 0.13 | 0.00 | 0.05 | 0.00 | - | 2 | 147 | 123.44% |
| PSX240517P00115000 | 2024-04-18 11:46AM EDT | 115.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 133 | 115.63% |
| PSX240517P00120000 | 2024-05-01 3:14PM EDT | 120.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 200 | 456 | 89.06% |
| PSX240517P00125000 | 2024-05-14 10:14AM EDT | 125.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 7 | 2,695 | 79.30% |
| PSX240517P00130000 | 2024-05-06 10:20AM EDT | 130.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 339 | 62.11% |
| PSX240517P00131000 | 2024-05-07 9:35AM EDT | 131.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | - | 1 | 58.59% |
| PSX240517P00133000 | 2024-05-10 2:40PM EDT | 133.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 3 | 60.16% |
| PSX240517P00134000 | 2024-05-10 3:35PM EDT | 134.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 1 | 48.05% |
| PSX240517P00135000 | 2024-05-14 10:00AM EDT | 135.00 | 0.05 | 0.05 | 0.05 | 0.00 | - | 9 | 389 | 44.53% |
| PSX240517P00136000 | 2024-05-13 11:03AM EDT | 136.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 2 | 7 | 41.02% |
| PSX240517P00137000 | 2024-05-15 9:43AM EDT | 137.00 | 0.05 | 0.05 | 0.05 | -0.30 | -85.71% | 20 | 2 | 37.50% |
| PSX240517P00138000 | 2024-05-10 2:12PM EDT | 138.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 7 | 14 | 33.99% |
| PSX240517P00139000 | 2024-05-15 10:09AM EDT | 139.00 | 0.30 | 0.00 | 0.10 | +0.14 | +87.50% | 2 | 25 | 34.77% |
| PSX240517P00140000 | 2024-05-15 1:54PM EDT | 140.00 | 0.05 | 0.05 | 0.10 | -0.20 | -80.00% | 9 | 430 | 30.86% |
| PSX240517P00141000 | 2024-05-15 12:50PM EDT | 141.00 | 0.15 | 0.05 | 0.15 | -0.20 | -57.14% | 13 | 305 | 29.49% |
| PSX240517P00142000 | 2024-05-15 1:48PM EDT | 142.00 | 0.22 | 0.15 | 0.20 | -0.32 | -59.26% | 159 | 77 | 27.25% |
| PSX240517P00143000 | 2024-05-15 11:21AM EDT | 143.00 | 0.65 | 0.25 | 0.35 | -0.25 | -27.78% | 3 | 108 | 27.30% |
| PSX240517P00144000 | 2024-05-15 11:21AM EDT | 144.00 | 1.05 | 0.55 | 0.65 | -1.05 | -50.00% | 3 | 110 | 29.05% |
| PSX240517P00145000 | 2024-05-15 12:21PM EDT | 145.00 | 1.50 | 0.95 | 1.00 | -0.42 | -21.87% | 20 | 1,891 | 29.54% |
| PSX240517P00146000 | 2024-05-14 9:39AM EDT | 146.00 | 3.70 | 1.50 | 1.65 | 0.00 | - | 1 | 98 | 33.74% |
| PSX240517P00147000 | 2024-05-14 2:11PM EDT | 147.00 | 3.80 | 2.10 | 2.30 | 0.00 | - | 2 | 88 | 36.13% |
| PSX240517P00148000 | 2024-05-15 1:12PM EDT | 148.00 | 3.29 | 2.80 | 3.20 | -1.06 | -24.37% | 2 | 25 | 41.94% |
| PSX240517P00149000 | 2024-05-09 10:33AM EDT | 149.00 | 2.65 | 3.70 | 4.10 | 0.00 | - | 22 | 39 | 46.92% |
| PSX240517P00150000 | 2024-05-15 11:08AM EDT | 150.00 | 6.45 | 4.70 | 5.00 | +0.30 | +4.88% | 3 | 1,572 | 51.22% |
| PSX240517P00152500 | 2024-05-08 2:30PM EDT | 152.50 | 6.50 | 7.10 | 7.60 | 0.00 | - | 55 | 62 | 62.21% |
| PSX240517P00155000 | 2024-05-15 12:51PM EDT | 155.00 | 10.32 | 9.60 | 10.00 | -0.58 | -5.32% | 23 | 572 | 73.78% |
| PSX240517P00157500 | 2024-05-14 3:18PM EDT | 157.50 | 13.44 | 12.10 | 12.50 | 0.00 | - | 1 | 90 | 85.69% |
| PSX240517P00160000 | 2024-05-14 2:54PM EDT | 160.00 | 15.92 | 14.60 | 14.90 | 0.00 | - | 3 | 1,084 | 95.36% |
| PSX240517P00162500 | 2024-05-02 10:27AM EDT | 162.50 | 20.10 | 17.00 | 17.50 | 0.00 | - | 1 | 3 | 105.96% |
| PSX240517P00165000 | 2024-05-14 10:46AM EDT | 165.00 | 22.60 | 19.60 | 19.90 | 0.00 | - | 1 | 341 | 116.06% |
| PSX240517P00167500 | 2024-05-13 10:04AM EDT | 167.50 | 22.50 | 22.10 | 22.50 | 0.00 | - | 2 | 2 | 127.54% |
| PSX240517P00170000 | 2024-05-13 2:45PM EDT | 170.00 | 25.49 | 24.60 | 25.50 | 0.00 | - | 3 | 336 | 145.75% |
| PSX240517P00175000 | 2024-05-14 3:43PM EDT | 175.00 | 30.90 | 28.60 | 31.80 | 0.00 | - | 100 | 507 | 169.58% |
| PSX240517P00180000 | 2024-04-02 3:27PM EDT | 180.00 | 12.80 | 35.70 | 38.20 | 0.00 | - | - | 40 | 240.67% |
| PSX240517P00185000 | 2024-04-08 9:34AM EDT | 185.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.