Mercados españoles cerrados
S&P 500
5.299,99 +53,31 (+1,02%) Nasdaq
16.727,77 +216,59 (+1,31%) NIKKEI 225
38.385,73 +29,67 (+0,08%) Dólar/Euro
1,0879 +0,0058 (+0,53%) Petróleo Brent
82,84 +0,46 (+0,56%) Bitcoin EUR
60.075,16 +3.646,55 (+6,46%)
Phillips 66 (PSX)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 02:56PM EDT. Mercado abierto.
Opciones de comprapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240531C00140000 | 2024-05-15 2:14PM EDT | 140.00 | 6.66 | 5.90 | 6.60 | -1.74 | -20.71% | 4 | 2 | 22.10% |
| PSX240531C00143000 | 2024-05-15 10:15AM EDT | 143.00 | 2.15 | 4.10 | 4.40 | -1.51 | -41.26% | 2 | 9 | 21.97% |
| PSX240531C00145000 | 2024-05-15 12:00PM EDT | 145.00 | 2.50 | 2.95 | 3.10 | -0.45 | -15.25% | 6 | 85 | 21.13% |
| PSX240531C00146000 | 2024-05-15 1:38PM EDT | 146.00 | 2.45 | 2.45 | 2.55 | -0.10 | -3.92% | 11 | 3 | 20.83% |
| PSX240531C00149000 | 2024-05-14 10:01AM EDT | 149.00 | 1.00 | 1.35 | 1.45 | 0.00 | - | 1 | 11 | 21.56% |
| PSX240531C00150000 | 2024-05-15 2:14PM EDT | 150.00 | 1.16 | 1.05 | 1.15 | +0.41 | +54.67% | 12 | 172 | 21.47% |
| PSX240531C00155000 | 2024-05-14 3:53PM EDT | 155.00 | 0.30 | 0.25 | 0.35 | 0.00 | - | 2 | 48 | 22.17% |
| PSX240531C00160000 | 2024-05-13 11:23AM EDT | 160.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 10 | 25.15% |
| PSX240531C00165000 | 2024-05-03 10:10AM EDT | 165.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 21 | 29.49% |
| PSX240531C00170000 | 2024-05-02 1:49PM EDT | 170.00 | 0.17 | 0.00 | 0.40 | 0.00 | - | 5 | 173 | 45.61% |
| PSX240531C00175000 | 2024-05-02 10:22AM EDT | 175.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 10 | 49 | 51.47% |
| PSX240531C00180000 | 2024-05-08 10:30AM EDT | 180.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 57.57% |
Opciones de ventapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240531P00125000 | 2024-04-30 3:18PM EDT | 125.00 | 0.25 | 0.05 | 0.10 | 0.00 | - | - | 3 | 36.52% |
| PSX240531P00130000 | 2024-04-26 2:26PM EDT | 130.00 | 0.20 | 0.05 | 0.15 | -0.15 | -42.86% | 6 | 1 | 30.62% |
| PSX240531P00135000 | 2024-05-15 10:19AM EDT | 135.00 | 0.60 | 0.20 | 0.30 | +0.13 | +27.66% | 15 | 27 | 25.98% |
| PSX240531P00140000 | 2024-05-15 1:13PM EDT | 140.00 | 0.95 | 0.85 | 0.95 | -0.75 | -44.12% | 17 | 26 | 24.54% |
| PSX240531P00141000 | 2024-05-15 2:12PM EDT | 141.00 | 1.10 | 1.05 | 1.20 | -0.60 | -35.29% | 10 | 4 | 24.56% |
| PSX240531P00142000 | 2024-05-15 10:32AM EDT | 142.00 | 2.40 | 1.35 | 1.45 | -0.02 | -0.83% | 3 | 3 | 24.17% |
| PSX240531P00144000 | 2024-05-15 12:50PM EDT | 144.00 | 2.35 | 2.05 | 2.20 | -0.50 | -17.54% | 2 | 2 | 24.38% |
| PSX240531P00145000 | 2024-05-14 3:18PM EDT | 145.00 | 3.20 | 2.50 | 2.65 | 0.00 | - | 1 | 11 | 24.46% |
| PSX240531P00150000 | 2024-05-14 1:03PM EDT | 150.00 | 7.54 | 5.50 | 6.00 | 0.00 | - | 10 | 34 | 27.93% |
| PSX240531P00155000 | 2024-05-15 12:51PM EDT | 155.00 | 10.42 | 9.60 | 11.70 | -0.52 | -4.75% | 1 | 14 | 46.90% |
| PSX240531P00160000 | 2024-04-16 9:58AM EDT | 160.00 | 6.82 | 14.40 | 15.10 | 0.00 | - | 1 | 1 | 40.11% |
| PSX240531P00167500 | 2024-05-15 10:14AM EDT | 167.50 | 26.14 | 21.90 | 22.60 | +3.67 | +16.33% | 2 | 2 | 52.71% |
© 2024 Yahoo. Todos los derechos reservados.