Mercados españoles cerrados
S&P 500
5.302,00 +55,32 (+1,05%) Nasdaq
16.733,19 +222,01 (+1,34%) NIKKEI 225
38.385,73 +29,67 (+0,08%) Dólar/Euro
1,0883 +0,0061 (+0,57%) Petróleo Brent
82,87 +0,49 (+0,59%) Bitcoin EUR
60.143,30 +3.717,24 (+6,59%)
Phillips 66 (PSX)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 03:10PM EDT. Mercado abierto.
Opciones de comprapara19 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240719C00115000 | 2024-05-13 2:22PM EDT | 115.00 | 30.41 | 30.20 | 32.40 | 0.00 | - | 6 | 11 | 47.29% |
| PSX240719C00120000 | 2024-05-07 10:05AM EDT | 120.00 | 25.96 | 24.80 | 27.70 | 0.00 | - | 1 | 9 | 43.36% |
| PSX240719C00125000 | 2024-05-10 11:05AM EDT | 125.00 | 21.90 | 20.80 | 21.80 | 0.00 | - | 1 | 37 | 29.69% |
| PSX240719C00130000 | 2024-05-15 10:31AM EDT | 130.00 | 13.10 | 17.00 | 17.30 | -4.61 | -26.03% | 20 | 33 | 27.72% |
| PSX240719C00135000 | 2024-05-15 10:43AM EDT | 135.00 | 11.44 | 12.90 | 13.20 | -3.73 | -24.59% | 1 | 25 | 26.53% |
| PSX240719C00140000 | 2024-05-15 12:17PM EDT | 140.00 | 9.20 | 9.30 | 9.60 | +0.92 | +11.11% | 1 | 100 | 25.64% |
| PSX240719C00145000 | 2024-05-15 1:56PM EDT | 145.00 | 6.63 | 6.40 | 6.60 | +0.48 | +7.80% | 3 | 654 | 24.91% |
| PSX240719C00150000 | 2024-05-15 12:30PM EDT | 150.00 | 3.90 | 4.10 | 4.30 | +0.20 | +5.41% | 24 | 498 | 24.46% |
| PSX240719C00155000 | 2024-05-15 1:28PM EDT | 155.00 | 2.65 | 2.50 | 2.60 | +0.45 | +20.45% | 3 | 927 | 23.93% |
| PSX240719C00160000 | 2024-05-15 1:28PM EDT | 160.00 | 1.55 | 1.45 | 1.60 | +0.25 | +19.23% | 5 | 174 | 24.28% |
| PSX240719C00165000 | 2024-05-14 2:07PM EDT | 165.00 | 0.75 | 0.80 | 0.95 | 0.00 | - | 42 | 1,640 | 24.56% |
| PSX240719C00170000 | 2024-05-15 12:48PM EDT | 170.00 | 0.46 | 0.40 | 0.55 | +0.06 | +15.00% | 7 | 422 | 24.85% |
| PSX240719C00175000 | 2024-05-15 12:17PM EDT | 175.00 | 0.20 | 0.20 | 0.30 | -0.05 | -20.00% | 1 | 132 | 24.98% |
| PSX240719C00180000 | 2024-05-02 12:51PM EDT | 180.00 | 0.25 | 0.10 | 0.20 | 0.00 | - | 6 | 236 | 26.05% |
| PSX240719C00185000 | 2024-05-13 11:11AM EDT | 185.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 37 | 27.49% |
| PSX240719C00190000 | 2024-04-25 1:33PM EDT | 190.00 | 0.85 | 0.00 | 0.10 | 0.00 | - | 119 | 136 | 28.32% |
| PSX240719C00195000 | 2024-05-02 10:46AM EDT | 195.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 16 | 149 | 38.14% |
| PSX240719C00200000 | 2024-04-29 10:40AM EDT | 200.00 | 0.13 | 0.00 | 0.35 | 0.00 | - | 10 | 41 | 39.80% |
| PSX240719C00210000 | 2024-04-05 12:51PM EDT | 210.00 | 1.31 | 0.00 | 1.85 | 0.00 | - | 2 | 10 | 53.56% |
| PSX240719C00220000 | 2024-04-19 11:22AM EDT | 220.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 1 | 12 | 48.05% |
Opciones de ventapara19 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240719P00075000 | 2024-04-03 10:52AM EDT | 75.00 | 0.05 | 0.00 | 1.85 | 0.00 | - | 2 | 2 | 96.34% |
| PSX240719P00095000 | 2024-04-26 3:58PM EDT | 95.00 | 0.05 | 0.05 | 0.30 | 0.00 | - | 1 | 11 | 53.32% |
| PSX240719P00100000 | 2024-05-02 2:27PM EDT | 100.00 | 0.10 | 0.05 | 0.40 | 0.00 | - | 10 | 20 | 50.29% |
| PSX240719P00110000 | 2024-04-02 10:04AM EDT | 110.00 | 0.15 | 0.20 | 0.35 | 0.00 | - | 4 | 16 | 38.38% |
| PSX240719P00115000 | 2024-04-26 3:32PM EDT | 115.00 | 0.31 | 0.15 | 0.25 | 0.00 | - | 1 | 23 | 31.20% |
| PSX240719P00120000 | 2024-05-02 2:27PM EDT | 120.00 | 0.71 | 0.30 | 0.40 | 0.00 | - | 10 | 73 | 29.10% |
| PSX240719P00125000 | 2024-05-15 9:51AM EDT | 125.00 | 0.82 | 0.55 | 0.65 | +0.02 | +2.50% | 7 | 65 | 27.12% |
| PSX240719P00130000 | 2024-05-15 2:08PM EDT | 130.00 | 1.10 | 1.10 | 1.15 | -0.20 | -15.38% | 7 | 242 | 25.88% |
| PSX240719P00135000 | 2024-05-15 1:43PM EDT | 135.00 | 2.00 | 1.90 | 2.05 | -0.60 | -23.08% | 4 | 379 | 25.15% |
| PSX240719P00140000 | 2024-05-15 1:27PM EDT | 140.00 | 3.30 | 3.20 | 3.40 | -0.70 | -17.50% | 7 | 152 | 24.27% |
| PSX240719P00145000 | 2024-05-14 3:59PM EDT | 145.00 | 5.90 | 5.30 | 5.50 | 0.00 | - | 7 | 394 | 24.07% |
| PSX240719P00150000 | 2024-05-15 10:55AM EDT | 150.00 | 9.40 | 8.00 | 8.20 | -0.65 | -6.47% | 2 | 198 | 23.60% |
| PSX240719P00155000 | 2024-05-14 11:16AM EDT | 155.00 | 13.05 | 11.40 | 11.70 | 0.00 | - | 3 | 128 | 23.90% |
| PSX240719P00160000 | 2024-05-13 2:40PM EDT | 160.00 | 16.20 | 15.60 | 15.90 | 0.00 | - | 5 | 98 | 25.37% |
| PSX240719P00165000 | 2024-04-26 3:10PM EDT | 165.00 | 16.00 | 20.00 | 20.70 | 0.00 | - | 5 | 52 | 28.97% |
| PSX240719P00170000 | 2024-04-17 2:53PM EDT | 170.00 | 16.19 | 23.30 | 26.20 | 0.00 | - | 6 | 38 | 36.51% |
| PSX240719P00175000 | 2024-05-03 1:07PM EDT | 175.00 | 32.00 | 28.30 | 31.40 | 0.00 | - | 1 | 26 | 42.03% |
| PSX240719P00180000 | 2024-04-05 9:57AM EDT | 180.00 | 14.50 | 35.40 | 39.30 | 0.00 | - | 3 | 2 | 51.86% |
| PSX240719P00185000 | 2024-04-04 12:53PM EDT | 185.00 | 16.40 | 40.20 | 44.20 | 0.00 | - | 1 | 1 | 54.99% |
© 2024 Yahoo. Todos los derechos reservados.