Mercados españoles cerrados
S&P 500
5.300,30 +53,62 (+1,02%) Nasdaq
16.728,31 +217,13 (+1,31%) NIKKEI 225
38.385,73 +29,67 (+0,08%) Dólar/Euro
1,0884 +0,0062 (+0,58%) Petróleo Brent
82,84 +0,46 (+0,56%) Bitcoin EUR
60.243,20 +3.822,41 (+6,77%)
Phillips 66 (PSX)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 03:06PM EDT. Mercado abierto.
Opciones de comprapara20 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240920C00090000 | 2024-03-26 2:14PM EDT | 90.00 | 67.20 | 65.30 | 70.00 | 0.00 | - | 30 | 100 | 119.82% |
| PSX240920C00105000 | 2024-04-23 12:16PM EDT | 105.00 | 53.42 | 40.30 | 42.60 | 0.00 | - | - | 71 | 44.15% |
| PSX240920C00110000 | 2024-05-07 11:41AM EDT | 110.00 | 36.16 | 35.40 | 38.50 | 0.00 | - | 8 | 30 | 45.03% |
| PSX240920C00115000 | 2024-04-30 11:49AM EDT | 115.00 | 33.20 | 31.80 | 32.90 | 0.00 | - | 1 | 110 | 36.45% |
| PSX240920C00120000 | 2024-03-22 9:30AM EDT | 120.00 | 42.00 | 35.20 | 38.00 | 0.00 | - | 6 | 18 | 67.60% |
| PSX240920C00125000 | 2024-05-01 12:02PM EDT | 125.00 | 19.20 | 23.30 | 23.70 | 0.00 | - | 56 | 63 | 30.76% |
| PSX240920C00130000 | 2024-04-30 12:27PM EDT | 130.00 | 19.75 | 19.30 | 19.80 | 0.00 | - | 15 | 20 | 30.03% |
| PSX240920C00135000 | 2024-05-14 10:14AM EDT | 135.00 | 14.12 | 15.10 | 16.00 | 0.00 | - | 26 | 87 | 28.61% |
| PSX240920C00140000 | 2024-05-14 1:19PM EDT | 140.00 | 11.40 | 12.10 | 12.70 | 0.00 | - | 1 | 46 | 27.77% |
| PSX240920C00145000 | 2024-05-15 1:37PM EDT | 145.00 | 9.60 | 9.50 | 9.80 | +0.60 | +6.67% | 6 | 66 | 26.98% |
| PSX240920C00150000 | 2024-05-15 2:14PM EDT | 150.00 | 7.30 | 7.10 | 7.30 | +0.12 | +1.67% | 27 | 140 | 26.15% |
| PSX240920C00155000 | 2024-05-15 1:20PM EDT | 155.00 | 5.30 | 5.20 | 5.40 | +0.79 | +17.52% | 10 | 122 | 25.85% |
| PSX240920C00160000 | 2024-05-13 11:48AM EDT | 160.00 | 3.70 | 3.70 | 3.90 | 0.00 | - | 3 | 265 | 25.59% |
| PSX240920C00165000 | 2024-05-15 11:05AM EDT | 165.00 | 2.35 | 2.65 | 2.80 | +0.02 | +0.86% | 3 | 200 | 25.56% |
| PSX240920C00170000 | 2024-05-15 10:28AM EDT | 170.00 | 1.47 | 1.80 | 2.00 | -0.22 | -13.02% | 2 | 244 | 25.64% |
| PSX240920C00175000 | 2024-05-07 11:41AM EDT | 175.00 | 1.50 | 1.25 | 1.40 | 0.00 | - | 1 | 129 | 25.67% |
| PSX240920C00180000 | 2024-05-14 11:23AM EDT | 180.00 | 0.75 | 0.85 | 0.95 | 0.00 | - | 1 | 74 | 25.59% |
| PSX240920C00185000 | 2024-05-08 10:47AM EDT | 185.00 | 0.85 | 0.55 | 0.65 | 0.00 | - | 1 | 45 | 25.66% |
| PSX240920C00190000 | 2024-04-19 12:41PM EDT | 190.00 | 2.20 | 0.35 | 0.45 | 0.00 | - | 28 | 89 | 25.86% |
| PSX240920C00195000 | 2024-04-30 12:17PM EDT | 195.00 | 0.50 | 0.20 | 0.35 | 0.00 | - | 4 | 41 | 26.59% |
| PSX240920C00200000 | 2024-04-18 2:03PM EDT | 200.00 | 1.05 | 0.15 | 0.25 | 0.00 | - | 1 | 474 | 26.86% |
| PSX240920C00210000 | 2024-05-07 12:46PM EDT | 210.00 | 0.17 | 0.05 | 0.15 | 0.00 | - | 2 | 2 | 28.03% |
| PSX240920C00230000 | 2024-04-10 12:57PM EDT | 230.00 | 0.63 | 0.00 | 0.60 | 0.00 | - | 2 | 2 | 41.80% |
| PSX240920C00250000 | 2024-04-29 10:43AM EDT | 250.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | - | 2 | 42.77% |
Opciones de ventapara20 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240920P00070000 | 2024-05-01 10:40AM EDT | 70.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | - | 2 | 55.57% |
| PSX240920P00085000 | 2024-02-23 3:33PM EDT | 85.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 2 | 8 | 51.03% |
| PSX240920P00090000 | 2024-04-26 2:51PM EDT | 90.00 | 0.15 | 0.05 | 0.30 | 0.00 | - | 1 | 3 | 42.33% |
| PSX240920P00095000 | 2024-03-20 2:01PM EDT | 95.00 | 0.30 | 0.15 | 0.25 | 0.00 | - | 1 | 2 | 37.06% |
| PSX240920P00100000 | 2024-03-15 3:42PM EDT | 100.00 | 0.40 | 0.20 | 0.35 | 0.00 | - | 4 | 14 | 35.16% |
| PSX240920P00105000 | 2024-05-01 10:37AM EDT | 105.00 | 0.80 | 0.30 | 0.45 | 0.00 | - | 3 | 55 | 32.79% |
| PSX240920P00110000 | 2024-05-01 12:35PM EDT | 110.00 | 1.34 | 0.50 | 0.65 | 0.00 | - | 1 | 14 | 31.23% |
| PSX240920P00115000 | 2024-05-01 11:32AM EDT | 115.00 | 1.85 | 0.80 | 0.95 | 0.00 | - | 5 | 61 | 29.86% |
| PSX240920P00120000 | 2024-05-14 10:54AM EDT | 120.00 | 1.70 | 1.25 | 1.40 | 0.00 | - | 1 | 63 | 28.69% |
| PSX240920P00125000 | 2024-05-09 11:11AM EDT | 125.00 | 1.88 | 1.90 | 2.10 | 0.00 | - | 2 | 34 | 27.89% |
| PSX240920P00130000 | 2024-05-14 12:49PM EDT | 130.00 | 3.60 | 2.90 | 3.00 | 0.00 | - | 2 | 71 | 26.86% |
| PSX240920P00135000 | 2024-05-14 1:00PM EDT | 135.00 | 4.95 | 4.10 | 4.30 | 0.00 | - | 5 | 163 | 26.19% |
| PSX240920P00140000 | 2024-05-10 2:28PM EDT | 140.00 | 6.30 | 5.80 | 6.10 | 0.00 | - | 15 | 411 | 25.89% |
| PSX240920P00145000 | 2024-05-14 9:41AM EDT | 145.00 | 9.15 | 7.90 | 8.20 | 0.00 | - | 1 | 96 | 25.19% |
| PSX240920P00150000 | 2024-05-15 10:45AM EDT | 150.00 | 12.00 | 10.50 | 10.70 | +0.20 | +1.69% | 1 | 55 | 24.36% |
| PSX240920P00155000 | 2024-05-09 12:39PM EDT | 155.00 | 13.30 | 13.60 | 13.90 | 0.00 | - | 10 | 36 | 24.28% |
| PSX240920P00160000 | 2024-05-08 1:15PM EDT | 160.00 | 17.00 | 17.10 | 17.60 | 0.00 | - | 15 | 132 | 24.54% |
| PSX240920P00165000 | 2024-05-13 2:45PM EDT | 165.00 | 21.73 | 21.00 | 21.50 | 0.00 | - | 3 | 54 | 24.35% |
| PSX240920P00170000 | 2024-05-02 2:12PM EDT | 170.00 | 27.40 | 25.30 | 25.80 | 0.00 | - | 5 | 96 | 24.67% |
| PSX240920P00175000 | 2024-04-04 12:08PM EDT | 175.00 | 12.86 | 30.70 | 34.20 | 0.00 | - | 6 | 8 | 41.15% |
| PSX240920P00180000 | 2024-04-02 1:19PM EDT | 180.00 | 18.30 | 35.40 | 37.90 | 0.00 | - | - | 1 | 39.59% |
| PSX240920P00190000 | 2024-04-04 12:55PM EDT | 190.00 | 22.00 | 45.20 | 49.20 | 0.00 | - | 1 | 1 | 50.48% |
© 2024 Yahoo. Todos los derechos reservados.