Mercados españoles cerrados
S&P 500
5.308,15 +61,47 (+1,17%) Nasdaq
16.742,39 +231,21 (+1,40%) NIKKEI 225
38.385,73 +29,67 (+0,08%) Dólar/Euro
1,0885 +0,0064 (+0,59%) Petróleo Brent
82,96 +0,58 (+0,70%) Bitcoin EUR
60.584,57 +4.026,21 (+7,12%)
Phillips 66 (PSX)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 03:59PM EDT
Después del cierre:
Opciones de comprapara16 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240816C00095000 | 2024-02-12 2:28PM EDT | 95.00 | 51.35 | 60.00 | 62.30 | 0.00 | - | - | 1 | 120.47% |
| PSX240816C00100000 | 2023-12-22 10:59AM EDT | 100.00 | 37.68 | 33.30 | 37.50 | 0.00 | - | 1 | 1 | 0.00% |
| PSX240816C00105000 | 2024-05-03 10:14AM EDT | 105.00 | 39.63 | 40.00 | 43.30 | 0.00 | - | 1 | 1 | 55.85% |
| PSX240816C00110000 | 2024-05-14 9:38AM EDT | 110.00 | 34.20 | 35.50 | 38.00 | 0.00 | - | 8 | 30 | 47.58% |
| PSX240816C00115000 | 2024-05-09 3:18PM EDT | 115.00 | 33.55 | 30.30 | 33.00 | 0.00 | - | 1 | 15 | 41.97% |
| PSX240816C00120000 | 2024-05-01 3:45PM EDT | 120.00 | 22.82 | 25.80 | 28.00 | 0.00 | - | 1 | 119 | 36.46% |
| PSX240816C00125000 | 2024-05-15 11:37AM EDT | 125.00 | 21.93 | 22.70 | 24.20 | +1.33 | +6.46% | 2 | 29 | 37.65% |
| PSX240816C00130000 | 2024-05-14 10:14AM EDT | 130.00 | 16.80 | 17.80 | 18.80 | 0.00 | - | 2 | 82 | 29.71% |
| PSX240816C00135000 | 2024-05-14 1:55PM EDT | 135.00 | 13.39 | 14.60 | 14.90 | 0.00 | - | 3 | 140 | 28.45% |
| PSX240816C00140000 | 2024-05-13 10:23AM EDT | 140.00 | 11.63 | 11.10 | 11.40 | 0.00 | - | 3 | 124 | 27.32% |
| PSX240816C00145000 | 2024-05-15 11:28AM EDT | 145.00 | 8.00 | 8.20 | 8.50 | +0.10 | +1.27% | 3 | 412 | 26.75% |
| PSX240816C00150000 | 2024-05-14 11:53AM EDT | 150.00 | 5.18 | 5.90 | 6.10 | 0.00 | - | 23 | 287 | 26.20% |
| PSX240816C00155000 | 2024-05-14 2:59PM EDT | 155.00 | 3.10 | 4.00 | 4.30 | -0.70 | -18.42% | 1 | 179 | 26.04% |
| PSX240816C00160000 | 2024-05-15 12:30PM EDT | 160.00 | 2.50 | 2.65 | 2.85 | +0.05 | +2.04% | 4 | 430 | 25.53% |
| PSX240816C00165000 | 2024-05-14 12:21PM EDT | 165.00 | 1.53 | 1.75 | 1.90 | 0.00 | - | 40 | 627 | 25.54% |
| PSX240816C00170000 | 2024-05-15 9:51AM EDT | 170.00 | 0.85 | 1.10 | 1.20 | -0.30 | -26.09% | 4 | 164 | 25.33% |
| PSX240816C00175000 | 2024-05-14 12:04PM EDT | 175.00 | 0.57 | 0.65 | 0.80 | 0.00 | - | 1 | 308 | 25.68% |
| PSX240816C00180000 | 2024-05-15 12:41PM EDT | 180.00 | 0.40 | 0.40 | 0.50 | -0.35 | -46.67% | 1 | 74 | 25.72% |
| PSX240816C00185000 | 2024-04-30 9:31AM EDT | 185.00 | 0.90 | 0.20 | 0.35 | 0.00 | - | 1 | 39 | 26.39% |
| PSX240816C00190000 | 2024-05-08 10:46AM EDT | 190.00 | 0.35 | 0.10 | 0.25 | 0.00 | - | 1 | 256 | 27.10% |
| PSX240816C00195000 | 2024-04-26 10:02AM EDT | 195.00 | 0.55 | 0.05 | 0.20 | 0.00 | - | 54 | 71 | 28.22% |
| PSX240816C00200000 | 2024-04-09 9:38AM EDT | 200.00 | 2.60 | 0.05 | 0.20 | 0.00 | - | 2 | 4 | 30.27% |
| PSX240816C00210000 | 2024-04-04 12:31PM EDT | 210.00 | 2.10 | 0.00 | 0.15 | 0.00 | - | 2 | 3 | 32.72% |
| PSX240816C00230000 | 2024-03-21 2:53PM EDT | 230.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | - | 1 | 41.07% |
| PSX240816C00250000 | 2024-04-26 3:40PM EDT | 250.00 | 0.11 | 0.00 | 0.50 | 0.00 | - | 8 | 8 | 54.10% |
Opciones de ventapara16 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240816P00065000 | 2023-12-29 3:34PM EDT | 65.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 2 | 5 | 71.19% |
| PSX240816P00080000 | 2024-05-08 12:55PM EDT | 80.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 2 | 3 | 57.62% |
| PSX240816P00085000 | 2024-05-08 2:35PM EDT | 85.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | - | 4 | 53.27% |
| PSX240816P00090000 | 2024-02-23 3:31PM EDT | 90.00 | 0.20 | 0.00 | 0.45 | 0.00 | - | 4 | 9 | 53.37% |
| PSX240816P00095000 | 2024-05-02 12:10PM EDT | 95.00 | 0.15 | 0.05 | 0.90 | 0.00 | - | 20 | 23 | 55.49% |
| PSX240816P00100000 | 2024-04-26 3:59PM EDT | 100.00 | 0.20 | 0.05 | 0.20 | 0.00 | - | 17 | 23 | 37.60% |
| PSX240816P00105000 | 2024-04-04 12:13PM EDT | 105.00 | 0.15 | 0.25 | 0.40 | 0.00 | - | 1 | 8 | 37.70% |
| PSX240816P00110000 | 2024-05-02 12:10PM EDT | 110.00 | 0.52 | 0.25 | 0.35 | 0.00 | - | 20 | 42 | 32.35% |
| PSX240816P00115000 | 2024-03-26 9:30AM EDT | 115.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 12.50% |
| PSX240816P00120000 | 2024-04-30 2:35PM EDT | 120.00 | 1.30 | 0.70 | 0.80 | 0.00 | - | 3 | 51 | 28.92% |
| PSX240816P00125000 | 2024-05-06 11:51AM EDT | 125.00 | 1.54 | 1.15 | 1.25 | 0.00 | - | 8 | 97 | 27.61% |
| PSX240816P00130000 | 2024-05-07 10:23AM EDT | 130.00 | 2.60 | 1.90 | 2.00 | 0.00 | - | 1 | 83 | 26.76% |
| PSX240816P00135000 | 2024-05-15 11:28AM EDT | 135.00 | 3.20 | 2.95 | 3.10 | -0.51 | -13.75% | 1 | 132 | 26.00% |
| PSX240816P00140000 | 2024-05-15 12:05PM EDT | 140.00 | 4.90 | 4.50 | 4.70 | -0.30 | -5.77% | 2 | 154 | 25.55% |
| PSX240816P00145000 | 2024-05-15 12:05PM EDT | 145.00 | 7.00 | 6.40 | 6.60 | -1.00 | -12.50% | 1 | 324 | 24.41% |
| PSX240816P00150000 | 2024-05-09 3:14PM EDT | 150.00 | 8.90 | 9.10 | 9.80 | 0.00 | - | 3 | 71 | 25.90% |
| PSX240816P00155000 | 2024-04-30 9:59AM EDT | 155.00 | 12.40 | 12.20 | 12.70 | 0.00 | - | 1 | 91 | 24.63% |
| PSX240816P00160000 | 2024-05-07 12:50PM EDT | 160.00 | 17.70 | 14.50 | 17.00 | 0.00 | - | 2 | 175 | 27.01% |
| PSX240816P00165000 | 2024-04-25 1:02PM EDT | 165.00 | 13.60 | 19.70 | 21.10 | 0.00 | - | 3 | 82 | 27.52% |
| PSX240816P00170000 | 2024-04-12 11:15AM EDT | 170.00 | 13.50 | 23.00 | 27.40 | 0.00 | - | 4 | 592 | 37.35% |
| PSX240816P00175000 | 2024-04-11 1:34PM EDT | 175.00 | 16.10 | 28.00 | 32.80 | 0.00 | - | 2 | 27 | 43.02% |
| PSX240816P00180000 | 2024-04-05 10:51AM EDT | 180.00 | 15.30 | 35.00 | 39.50 | 0.00 | - | 1 | 49 | 54.00% |
© 2024 Yahoo. Todos los derechos reservados.