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
82,94 +0,56 (+0,68%) Bitcoin EUR
60.724,78 +4.157,73 (+7,35%)
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 comprapara15 de noviembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX241115C00075000 | 2024-05-03 1:57PM EDT | 75.00 | 68.74 | 69.60 | 72.10 | 0.00 | - | 2 | 2 | 57.18% |
| PSX241115C00090000 | 2024-04-10 11:32AM EDT | 90.00 | 76.29 | 54.50 | 58.20 | 0.00 | - | - | 2 | 52.86% |
| PSX241115C00105000 | 2024-05-03 1:13PM EDT | 105.00 | 40.60 | 40.90 | 43.00 | 0.00 | - | 1 | 1 | 38.04% |
| PSX241115C00115000 | 2024-05-03 2:38PM EDT | 115.00 | 31.64 | 33.20 | 33.60 | 0.00 | - | 1 | 2 | 32.83% |
| PSX241115C00120000 | 2024-04-10 12:23PM EDT | 120.00 | 48.50 | 27.60 | 29.50 | 0.00 | - | - | 6 | 32.31% |
| PSX241115C00125000 | 2024-05-15 12:04PM EDT | 125.00 | 24.80 | 25.10 | 25.50 | -1.09 | -4.21% | 1 | 39 | 31.37% |
| PSX241115C00130000 | 2024-05-13 11:36AM EDT | 130.00 | 20.90 | 21.30 | 21.70 | 0.00 | - | 1 | 9 | 30.36% |
| PSX241115C00135000 | 2024-05-13 1:02PM EDT | 135.00 | 17.80 | 17.90 | 18.30 | 0.00 | - | 7 | 54 | 29.76% |
| PSX241115C00140000 | 2024-05-07 12:49PM EDT | 140.00 | 14.83 | 14.70 | 15.40 | 0.00 | - | 2 | 20 | 29.68% |
| PSX241115C00145000 | 2024-05-15 10:28AM EDT | 145.00 | 10.61 | 11.90 | 12.30 | -0.79 | -6.93% | 13 | 65 | 28.30% |
| PSX241115C00150000 | 2024-05-14 2:41PM EDT | 150.00 | 9.30 | 9.50 | 10.60 | 0.00 | - | 14 | 38 | 29.54% |
| PSX241115C00155000 | 2024-05-15 9:52AM EDT | 155.00 | 6.50 | 7.50 | 7.90 | -0.40 | -5.80% | 5 | 40 | 27.58% |
| PSX241115C00160000 | 2024-05-09 11:36AM EDT | 160.00 | 7.20 | 5.80 | 6.10 | 0.00 | - | 36 | 174 | 27.02% |
| PSX241115C00165000 | 2024-05-10 2:49PM EDT | 165.00 | 4.70 | 4.40 | 4.80 | 0.00 | - | 2 | 29 | 27.02% |
| PSX241115C00170000 | 2024-05-14 11:59AM EDT | 170.00 | 3.10 | 3.40 | 3.60 | 0.00 | - | 1 | 107 | 26.58% |
| PSX241115C00175000 | 2024-05-06 11:12AM EDT | 175.00 | 3.10 | 2.55 | 2.80 | 0.00 | - | 1 | 17 | 26.70% |
| PSX241115C00180000 | 2024-05-10 2:28PM EDT | 180.00 | 2.00 | 1.90 | 2.10 | 0.00 | - | 2 | 38 | 26.55% |
| PSX241115C00185000 | 2024-05-08 10:44AM EDT | 185.00 | 1.91 | 1.40 | 1.55 | 0.00 | - | 3 | 17 | 26.38% |
| PSX241115C00190000 | 2024-05-13 2:10PM EDT | 190.00 | 1.14 | 1.05 | 1.15 | 0.00 | - | 6 | 9 | 26.33% |
| PSX241115C00195000 | 2024-04-12 11:11AM EDT | 195.00 | 5.60 | 0.80 | 0.95 | 0.00 | - | 5 | 10 | 26.98% |
| PSX241115C00200000 | 2024-04-11 10:09AM EDT | 200.00 | 4.30 | 0.55 | 0.75 | 0.00 | - | 100 | 105 | 27.31% |
| PSX241115C00210000 | 2024-04-16 2:46PM EDT | 210.00 | 1.95 | 0.00 | 2.10 | 0.00 | - | 1 | 2 | 38.61% |
| PSX241115C00250000 | 2024-04-04 9:43AM EDT | 250.00 | 0.95 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 41.31% |
Opciones de ventapara15 de noviembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX241115P00080000 | 2024-04-09 2:10PM EDT | 80.00 | 0.10 | 0.00 | 0.55 | 0.00 | - | - | 1 | 47.68% |
| PSX241115P00105000 | 2024-05-10 2:28PM EDT | 105.00 | 0.85 | 0.75 | 0.85 | 0.00 | - | 1 | 23 | 31.46% |
| PSX241115P00110000 | 2024-05-10 9:53AM EDT | 110.00 | 1.30 | 1.10 | 1.25 | 0.00 | - | 2 | 14 | 30.69% |
| PSX241115P00115000 | 2024-05-01 2:21PM EDT | 115.00 | 3.10 | 1.60 | 1.75 | 0.00 | - | 9 | 15 | 29.72% |
| PSX241115P00120000 | 2024-04-30 1:01PM EDT | 120.00 | 3.20 | 2.30 | 2.45 | 0.00 | - | 10 | 23 | 28.94% |
| PSX241115P00125000 | 2024-05-01 9:43AM EDT | 125.00 | 4.51 | 3.20 | 3.40 | 0.00 | - | 1 | 20 | 28.33% |
| PSX241115P00130000 | 2024-05-01 2:22PM EDT | 130.00 | 7.00 | 4.30 | 4.60 | 0.00 | - | 11 | 53 | 27.69% |
| PSX241115P00135000 | 2024-05-03 11:15AM EDT | 135.00 | 7.73 | 5.80 | 6.10 | 0.00 | - | 1 | 4 | 27.09% |
| PSX241115P00140000 | 2024-05-14 1:03PM EDT | 140.00 | 8.45 | 7.50 | 7.90 | 0.00 | - | 10 | 113 | 26.43% |
| PSX241115P00145000 | 2024-05-06 2:38PM EDT | 145.00 | 10.50 | 9.70 | 10.00 | 0.00 | - | 1 | 17 | 25.66% |
| PSX241115P00150000 | 2024-05-15 3:38PM EDT | 150.00 | 12.52 | 12.30 | 12.60 | -4.48 | -26.35% | 1 | 73 | 25.24% |
| PSX241115P00155000 | 2024-05-03 2:52PM EDT | 155.00 | 17.80 | 15.20 | 16.80 | 0.00 | - | 1 | 15 | 27.87% |
| PSX241115P00160000 | 2024-05-07 12:22PM EDT | 160.00 | 20.00 | 18.50 | 18.90 | 0.00 | - | 1 | 31 | 24.46% |
| PSX241115P00165000 | 2024-04-04 9:33AM EDT | 165.00 | 10.10 | 24.20 | 25.40 | 0.00 | - | 3 | 1 | 31.92% |
| PSX241115P00170000 | 2024-04-01 1:54PM EDT | 170.00 | 16.20 | 30.60 | 31.00 | 0.00 | - | - | 3 | 36.80% |
| PSX241115P00175000 | 2024-05-10 2:36PM EDT | 175.00 | 30.90 | 30.20 | 31.00 | 0.00 | - | 1 | 1 | 24.61% |
| PSX241115P00190000 | 2024-04-04 12:46PM EDT | 190.00 | 23.60 | 45.30 | 49.00 | 0.00 | - | 1 | 1 | 42.08% |
© 2024 Yahoo. Todos los derechos reservados.