Mercados españoles cerrados
S&P 500
5.302,80 +56,12 (+1,07%) Nasdaq
16.732,68 +221,50 (+1,34%) NIKKEI 225
38.385,73 +29,67 (+0,08%) Dólar/Euro
1,0881 +0,0060 (+0,55%) Petróleo Brent
82,71 +0,33 (+0,40%) Bitcoin EUR
59.763,16 +3.496,51 (+6,21%)
Phillips 66 (PSX)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 02:09PM EDT. Mercado abierto.
Opciones de comprapara21 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240621C00047500 | 2023-07-21 10:11AM EDT | 47.50 | 57.40 | 66.80 | 67.80 | 0.00 | - | 1 | 0 | 0.00% |
| PSX240621C00060000 | 2023-07-18 3:59PM EDT | 60.00 | 41.68 | 54.10 | 55.10 | 0.00 | - | 6 | 0 | 0.00% |
| PSX240621C00065000 | 2023-09-08 11:18AM EDT | 65.00 | 59.14 | 44.50 | 45.50 | 0.00 | - | 1 | 0 | 0.00% |
| PSX240621C00070000 | 2024-02-13 11:07AM EDT | 70.00 | 73.95 | 82.80 | 86.50 | 0.00 | - | 1 | 10 | 259.45% |
| PSX240621C00075000 | 2024-04-26 3:44PM EDT | 75.00 | 76.49 | 69.20 | 71.70 | 0.00 | - | 2 | 12 | 109.28% |
| PSX240621C00080000 | 2023-11-29 3:36PM EDT | 80.00 | 45.00 | 52.80 | 55.00 | 0.00 | - | 6 | 13 | 0.00% |
| PSX240621C00085000 | 2024-04-03 3:15PM EDT | 85.00 | 88.73 | 56.70 | 60.70 | 0.00 | - | 5 | 34 | 0.00% |
| PSX240621C00087500 | 2023-08-28 9:32AM EDT | 87.50 | 30.40 | 35.40 | 36.50 | 0.00 | - | 1 | 4 | 0.00% |
| PSX240621C00090000 | 2024-05-14 12:22PM EDT | 90.00 | 53.50 | 54.20 | 57.00 | 0.00 | - | 10 | 22 | 91.70% |
| PSX240621C00092500 | 2023-06-23 12:42PM EDT | 92.50 | 10.60 | 19.30 | 19.80 | 0.00 | - | 1 | 6 | 0.00% |
| PSX240621C00095000 | 2023-12-01 12:20PM EDT | 95.00 | 37.16 | 38.80 | 40.50 | 0.00 | - | 1 | 6 | 0.00% |
| PSX240621C00097500 | 2024-04-12 3:06PM EDT | 97.50 | 65.00 | 46.30 | 50.30 | 0.00 | - | 1 | 88 | 93.99% |
| PSX240621C00100000 | 2024-02-26 4:51PM EDT | 100.00 | 51.53 | 58.30 | 61.10 | 0.00 | - | 7 | 92 | 203.10% |
| PSX240621C00105000 | 2024-05-10 10:15AM EDT | 105.00 | 41.33 | 39.30 | 41.90 | 0.00 | - | 1 | 151 | 64.55% |
| PSX240621C00110000 | 2024-05-15 10:01AM EDT | 110.00 | 33.25 | 34.40 | 37.30 | -0.75 | -2.21% | 1 | 1,263 | 64.16% |
| PSX240621C00115000 | 2024-05-07 9:30AM EDT | 115.00 | 30.68 | 29.80 | 32.10 | 0.00 | - | 1 | 128 | 53.17% |
| PSX240621C00120000 | 2024-05-15 12:41PM EDT | 120.00 | 25.62 | 25.10 | 26.60 | -0.16 | -0.62% | 2 | 726 | 36.77% |
| PSX240621C00125000 | 2024-05-15 10:50AM EDT | 125.00 | 19.08 | 20.60 | 22.60 | -3.91 | -17.01% | 1 | 1,332 | 44.14% |
| PSX240621C00130000 | 2024-05-14 1:17PM EDT | 130.00 | 14.10 | 15.90 | 16.40 | -0.28 | -1.95% | 4 | 612 | 19.73% |
| PSX240621C00135000 | 2024-05-15 11:25AM EDT | 135.00 | 11.00 | 10.90 | 12.10 | +0.01 | +0.09% | 4 | 575 | 23.66% |
| PSX240621C00140000 | 2024-05-15 11:07AM EDT | 140.00 | 6.90 | 7.60 | 7.90 | +0.60 | +9.52% | 5 | 666 | 21.66% |
| PSX240621C00145000 | 2024-05-15 11:40AM EDT | 145.00 | 4.65 | 4.60 | 4.80 | +0.31 | +7.14% | 47 | 1,135 | 21.99% |
| PSX240621C00150000 | 2024-05-15 12:59PM EDT | 150.00 | 2.56 | 2.50 | 2.65 | +0.21 | +8.94% | 51 | 1,652 | 22.29% |
| PSX240621C00155000 | 2024-05-15 1:43PM EDT | 155.00 | 1.25 | 1.25 | 1.35 | +0.07 | +5.93% | 20 | 1,140 | 22.71% |
| PSX240621C00160000 | 2024-05-15 9:30AM EDT | 160.00 | 0.55 | 0.55 | 0.65 | -0.01 | -1.79% | 2 | 560 | 23.24% |
| PSX240621C00165000 | 2024-05-10 12:56PM EDT | 165.00 | 0.37 | 0.25 | 0.30 | 0.00 | - | 3 | 477 | 23.80% |
| PSX240621C00170000 | 2024-05-15 10:09AM EDT | 170.00 | 0.10 | 0.10 | 0.20 | -0.01 | -9.09% | 2 | 224 | 26.17% |
| PSX240621C00175000 | 2024-05-14 11:56AM EDT | 175.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 2 | 386 | 26.95% |
| PSX240621C00180000 | 2024-05-07 11:22AM EDT | 180.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 2 | 263 | 30.47% |
| PSX240621C00185000 | 2024-05-14 9:30AM EDT | 185.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 185 | 48.46% |
| PSX240621C00190000 | 2024-05-14 12:34PM EDT | 190.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 42 | 52.54% |
| PSX240621C00195000 | 2024-04-05 10:22AM EDT | 195.00 | 2.20 | 0.00 | 0.75 | 0.00 | - | 57 | 58 | 56.45% |
| PSX240621C00200000 | 2024-04-24 3:51PM EDT | 200.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 23 | 52.69% |
| PSX240621C00240000 | 2024-05-08 1:16PM EDT | 240.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 76.17% |
Opciones de ventapara21 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240621P00047500 | 2024-01-02 4:20PM EDT | 47.50 | 0.06 | 0.00 | 1.40 | 0.00 | - | 40 | 28 | 192.87% |
| PSX240621P00050000 | 2023-10-30 10:44AM EDT | 50.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 30 | 22 | 50.00% |
| PSX240621P00055000 | 2023-11-10 3:54PM EDT | 55.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 8 | 11 | 136.13% |
| PSX240621P00060000 | 2024-01-02 4:20PM EDT | 60.00 | 0.11 | 0.00 | 1.40 | 0.00 | - | 40 | 27 | 155.66% |
| PSX240621P00065000 | 2024-04-24 1:39PM EDT | 65.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 1 | 179 | 102.73% |
| PSX240621P00070000 | 2024-01-04 11:36AM EDT | 70.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 2 | 730 | 97.27% |
| PSX240621P00075000 | 2024-04-18 2:41PM EDT | 75.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 34 | 107.72% |
| PSX240621P00080000 | 2024-04-08 3:03PM EDT | 80.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 10 | 54 | 98.44% |
| PSX240621P00085000 | 2024-04-22 9:37AM EDT | 85.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 81 | 89.65% |
| PSX240621P00087500 | 2024-02-26 12:26PM EDT | 87.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 20 | 37 | 25.00% |
| PSX240621P00090000 | 2024-04-30 1:01PM EDT | 90.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 3 | 30 | 81.35% |
| PSX240621P00092500 | 2024-02-20 10:44AM EDT | 92.50 | 0.20 | 0.00 | 0.35 | 0.00 | - | 5 | 25 | 68.36% |
| PSX240621P00095000 | 2024-05-03 11:17AM EDT | 95.00 | 0.43 | 0.00 | 0.75 | 0.00 | - | 1 | 64 | 73.44% |
| PSX240621P00097500 | 2024-02-14 3:54PM EDT | 97.50 | 0.30 | 0.00 | 0.50 | 0.00 | - | 4 | 61 | 64.94% |
| PSX240621P00100000 | 2024-05-02 9:30AM EDT | 100.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 2,149 | 65.87% |
| PSX240621P00105000 | 2024-05-02 11:51AM EDT | 105.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 4 | 1,179 | 58.64% |
| PSX240621P00110000 | 2024-05-06 11:51AM EDT | 110.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 3 | 648 | 41.41% |
| PSX240621P00115000 | 2024-05-09 10:26AM EDT | 115.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 143 | 38.09% |
| PSX240621P00120000 | 2024-05-13 11:13AM EDT | 120.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 1 | 234 | 33.89% |
| PSX240621P00125000 | 2024-05-09 2:13PM EDT | 125.00 | 0.35 | 0.25 | 0.30 | +0.05 | +16.67% | 1 | 209 | 30.27% |
| PSX240621P00130000 | 2024-05-15 1:21PM EDT | 130.00 | 0.50 | 0.45 | 0.55 | -0.10 | -16.67% | 5 | 388 | 27.88% |
| PSX240621P00135000 | 2024-05-15 12:21PM EDT | 135.00 | 1.15 | 1.00 | 1.10 | -0.10 | -8.00% | 3 | 315 | 26.32% |
| PSX240621P00140000 | 2024-05-15 1:44PM EDT | 140.00 | 2.18 | 2.10 | 2.20 | -0.29 | -11.74% | 7 | 642 | 25.46% |
| PSX240621P00145000 | 2024-05-15 12:44PM EDT | 145.00 | 4.30 | 3.90 | 4.10 | -1.26 | -22.66% | 9 | 856 | 25.17% |
| PSX240621P00150000 | 2024-05-15 11:08AM EDT | 150.00 | 7.85 | 6.80 | 7.10 | +0.25 | +3.29% | 4 | 386 | 26.38% |
| PSX240621P00155000 | 2024-05-15 11:31AM EDT | 155.00 | 11.25 | 10.60 | 11.60 | -1.75 | -13.46% | 2 | 199 | 32.58% |
| PSX240621P00160000 | 2024-05-09 2:05PM EDT | 160.00 | 14.46 | 14.80 | 15.50 | 0.00 | - | 3 | 191 | 32.81% |
| PSX240621P00165000 | 2024-04-30 10:16AM EDT | 165.00 | 19.12 | 19.80 | 20.30 | 0.00 | - | 1 | 110 | 37.60% |
| PSX240621P00170000 | 2024-04-18 1:58PM EDT | 170.00 | 19.20 | 23.30 | 25.80 | 0.00 | - | 3 | 54 | 47.53% |
| PSX240621P00175000 | 2024-05-07 3:06PM EDT | 175.00 | 30.87 | 28.90 | 31.90 | 0.00 | - | 2 | 110 | 61.72% |
| PSX240621P00180000 | 2024-04-04 12:01PM EDT | 180.00 | 12.20 | 35.30 | 39.20 | 0.00 | - | 6 | 6 | 69.97% |
© 2024 Yahoo. Todos los derechos reservados.