Mercados españoles cerrados
S&P 500
5.304,66 +57,98 (+1,11%) Nasdaq
16.739,34 +228,16 (+1,38%) NIKKEI 225
38.385,73 +29,67 (+0,08%) Dólar/Euro
1,0884 +0,0062 (+0,58%) Petróleo Brent
82,93 +0,55 (+0,67%) Bitcoin EUR
61.011,14 +4.416,84 (+7,80%)
Phillips 66 (PSX)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 03:45PM EDT. Mercado abierto.
Opciones de comprapara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240524C00125000 | 2024-05-03 12:04PM EDT | 125.00 | 18.49 | 20.70 | 21.20 | 0.00 | - | 1 | 1 | 56.25% |
| PSX240524C00130000 | 2024-05-01 10:20AM EDT | 130.00 | 12.50 | 15.70 | 16.20 | 0.00 | - | - | 3 | 44.48% |
| PSX240524C00135000 | 2024-05-01 10:20AM EDT | 135.00 | 8.30 | 10.70 | 11.20 | 0.00 | - | 2 | 3 | 32.62% |
| PSX240524C00139000 | 2024-05-15 10:17AM EDT | 139.00 | 4.10 | 6.30 | 7.20 | -1.70 | -29.31% | 22 | 6 | 22.85% |
| PSX240524C00140000 | 2024-05-14 10:00AM EDT | 140.00 | 4.90 | 5.80 | 6.20 | 0.00 | - | 3 | 11 | 20.36% |
| PSX240524C00142000 | 2024-05-15 10:50AM EDT | 142.00 | 2.80 | 4.00 | 4.40 | -2.99 | -51.64% | 6 | 1 | 18.58% |
| PSX240524C00143000 | 2024-05-15 12:59PM EDT | 143.00 | 3.50 | 3.30 | 3.60 | +0.40 | +12.90% | 516 | 13 | 18.29% |
| PSX240524C00144000 | 2024-05-15 1:40PM EDT | 144.00 | 2.90 | 2.65 | 2.85 | +1.00 | +52.63% | 6 | 22 | 17.77% |
| PSX240524C00145000 | 2024-05-15 2:51PM EDT | 145.00 | 2.30 | 2.15 | 2.30 | +0.10 | +4.55% | 20 | 79 | 18.59% |
| PSX240524C00146000 | 2024-05-15 2:33PM EDT | 146.00 | 1.93 | 1.65 | 1.80 | +0.63 | +48.46% | 10 | 133 | 18.95% |
| PSX240524C00147000 | 2024-05-15 2:52PM EDT | 147.00 | 1.41 | 1.30 | 1.40 | +0.54 | +62.07% | 6 | 32 | 19.43% |
| PSX240524C00148000 | 2024-05-15 12:00PM EDT | 148.00 | 1.05 | 1.00 | 1.05 | +0.37 | +54.41% | 8 | 25 | 19.61% |
| PSX240524C00149000 | 2024-05-15 2:24PM EDT | 149.00 | 0.89 | 0.70 | 0.80 | +0.24 | +36.92% | 81 | 305 | 20.12% |
| PSX240524C00150000 | 2024-05-15 2:51PM EDT | 150.00 | 0.62 | 0.55 | 0.60 | +0.27 | +77.14% | 24 | 304 | 20.56% |
| PSX240524C00152500 | 2024-05-15 9:44AM EDT | 152.50 | 0.15 | 0.20 | 0.30 | -0.03 | -16.67% | 1 | 47 | 21.97% |
| PSX240524C00155000 | 2024-05-14 9:44AM EDT | 155.00 | 0.10 | 0.10 | 0.15 | 0.00 | - | 1 | 62 | 23.34% |
| PSX240524C00160000 | 2024-05-14 9:41AM EDT | 160.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 26 | 26.95% |
| PSX240524C00165000 | 2024-05-14 12:54PM EDT | 165.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 8 | 116 | 58.89% |
| PSX240524C00170000 | 2024-04-26 1:21PM EDT | 170.00 | 0.34 | 0.00 | 0.75 | 0.00 | - | 2 | 43 | 58.50% |
| PSX240524C00175000 | 2024-04-30 11:08AM EDT | 175.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 2 | 17 | 66.89% |
| PSX240524C00180000 | 2024-04-30 11:08AM EDT | 180.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 14 | 23 | 61.91% |
| PSX240524C00185000 | 2024-04-22 2:47PM EDT | 185.00 | 0.32 | 0.00 | 0.75 | 0.00 | - | 4 | 34 | 82.52% |
| PSX240524C00190000 | 2024-04-30 3:38PM EDT | 190.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 89.75% |
| PSX240524C00195000 | 2024-05-02 10:22AM EDT | 195.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 96.68% |
| PSX240524C00200000 | 2024-04-11 12:17PM EDT | 200.00 | 0.40 | 0.00 | 0.80 | 0.00 | - | - | 3 | 104.59% |
Opciones de ventapara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240524P00090000 | 2024-04-10 10:42AM EDT | 90.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | - | 2 | 124.61% |
| PSX240524P00130000 | 2024-04-26 3:34PM EDT | 130.00 | 0.35 | 0.05 | 0.10 | 0.00 | - | 2 | 2 | 37.31% |
| PSX240524P00133000 | 2024-05-14 11:38AM EDT | 133.00 | 0.17 | 0.05 | 0.15 | 0.00 | - | 1 | 2 | 33.50% |
| PSX240524P00134000 | 2024-05-13 11:20AM EDT | 134.00 | 0.15 | 0.10 | 0.15 | 0.00 | - | 8 | 12 | 31.30% |
| PSX240524P00135000 | 2024-05-14 11:15AM EDT | 135.00 | 0.33 | 0.10 | 0.20 | 0.00 | - | 20 | 24 | 30.96% |
| PSX240524P00136000 | 2024-05-14 3:59PM EDT | 136.00 | 0.30 | 0.15 | 0.20 | +0.05 | +20.00% | 1 | 15 | 28.61% |
| PSX240524P00137000 | 2024-05-15 10:25AM EDT | 137.00 | 0.55 | 0.20 | 0.30 | -0.05 | -8.33% | 8 | 22 | 29.05% |
| PSX240524P00138000 | 2024-05-15 10:21AM EDT | 138.00 | 0.80 | 0.30 | 0.35 | +0.32 | +66.67% | 4 | 4 | 27.74% |
| PSX240524P00139000 | 2024-05-15 11:27AM EDT | 139.00 | 0.55 | 0.40 | 0.45 | -0.15 | -21.43% | 8 | 9 | 27.10% |
| PSX240524P00140000 | 2024-05-15 2:52PM EDT | 140.00 | 0.52 | 0.55 | 0.65 | -0.38 | -42.22% | 21 | 66 | 27.71% |
| PSX240524P00141000 | 2024-05-15 12:53PM EDT | 141.00 | 0.80 | 0.75 | 0.85 | -0.55 | -40.74% | 6 | 8 | 27.56% |
| PSX240524P00142000 | 2024-05-15 12:51PM EDT | 142.00 | 1.10 | 1.00 | 1.10 | +0.10 | +10.00% | 2 | 7 | 27.49% |
| PSX240524P00143000 | 2024-05-15 2:01PM EDT | 143.00 | 1.25 | 1.30 | 1.40 | -1.40 | -52.83% | 2 | 13 | 27.39% |
| PSX240524P00144000 | 2024-05-15 12:50PM EDT | 144.00 | 1.85 | 1.70 | 1.85 | -0.35 | -15.91% | 1 | 57 | 28.35% |
| PSX240524P00145000 | 2024-05-15 2:30PM EDT | 145.00 | 2.05 | 2.15 | 2.30 | -1.74 | -45.91% | 20 | 58 | 28.61% |
| PSX240524P00146000 | 2024-05-15 12:50PM EDT | 146.00 | 2.85 | 2.70 | 2.85 | +0.68 | +31.34% | 3 | 34 | 29.30% |
| PSX240524P00147000 | 2024-05-15 1:12PM EDT | 147.00 | 3.26 | 3.30 | 3.50 | -1.14 | -25.91% | 1 | 3 | 30.45% |
| PSX240524P00148000 | 2024-05-09 12:19PM EDT | 148.00 | 3.60 | 3.90 | 4.20 | 0.00 | - | 4 | 4 | 31.59% |
| PSX240524P00149000 | 2024-05-09 12:02PM EDT | 149.00 | 4.15 | 4.70 | 5.00 | 0.00 | - | 4 | 4 | 33.37% |
| PSX240524P00150000 | 2024-05-13 3:11PM EDT | 150.00 | 6.07 | 5.50 | 5.80 | 0.00 | - | 25 | 63 | 34.77% |
| PSX240524P00155000 | 2024-05-14 11:26AM EDT | 155.00 | 12.82 | 10.00 | 10.40 | 0.00 | - | 2 | 15 | 45.29% |
| PSX240524P00160000 | 2024-04-30 1:58PM EDT | 160.00 | 16.49 | 14.80 | 15.50 | 0.00 | - | 2 | 8 | 54.35% |
| PSX240524P00165000 | 2024-04-19 9:54AM EDT | 165.00 | 12.00 | 18.10 | 20.50 | 0.00 | - | 1 | 6 | 71.90% |
| PSX240524P00170000 | 2024-04-26 9:40AM EDT | 170.00 | 18.75 | 23.50 | 26.00 | 0.00 | - | 1 | 3 | 67.58% |
© 2024 Yahoo. Todos los derechos reservados.